Historical Prices for Cnooc (CEO)

Symbol:

Historical Data for CNOOC Ltd. (CEO)

After Hours: $ 74.32

0.23 (+0.31%)

Volume: 400

5:41 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	67.51	76.90	65.00	74.09	1,050,753	-2.37	-3.10%
10/9/08	85.48	85.71	75.70	76.46	814,651	-9.44	-10.99%
10/8/08	83.16	91.00	82.00	85.90	1,204,296	-4.55	-5.03%
10/7/08	98.21	99.00	89.62	90.45	771,465	-5.83	-6.06%
10/6/08	95.99	96.93	88.63	96.28	830,712	-8.40	-8.02%
10/3/08	107.30	112.00	104.00	104.68	460,276	-0.87	-0.82%
10/2/08	112.00	112.54	105.50	105.55	389,422	-7.35	-6.51%
10/1/08	113.00	115.05	111.65	112.90	646,418	-1.61	-1.41%
9/30/08	111.00	115.32	111.00	114.51	455,520	7.15	6.66%
9/29/08	118.00	118.98	103.74	107.36	725,250	-17.95	-14.32%
9/26/08	123.01	126.08	121.05	125.31	387,872	-4.93	-3.79%
9/25/08	125.80	130.97	125.00	130.24	518,882	2.80	2.20%
9/24/08	123.63	128.50	123.56	127.44	855,171	7.04	5.85%
9/23/08	125.00	128.70	120.22	120.40	724,072	-6.62	-5.21%
9/22/08	129.00	133.6999	126.66	127.02	1,041,903	-2.07	-1.60%
9/19/08	127.99	130.00	121.15	129.09	1,044,682	16.77	14.93%
9/18/08	107.66	112.99	103.30	112.32	972,283	7.41	7.06%
9/17/08	107.11	110.51	101.33	104.91	1,353,401	-11.16	-9.61%
9/16/08	108.97	116.56	106.75	116.07	919,782	2.60	2.29%
9/15/08	116.65	117.98	112.85	113.47	975,108	-9.67	-7.85%
9/12/08	119.31	123.14	118.02	123.14	885,379	2.34	1.94%
9/11/08	120.80	122.00	116.05	120.80	912,460	-4.45	-3.55%
9/10/08	125.40	127.31	120.58	125.25	965,450	2.52	2.05%
9/9/08	131.00	131.00	122.13	122.73	1,062,720	-10.41	-7.82%
9/8/08	138.17	138.17	129.64	133.14	801,103	-2.00	-1.48%
9/5/08	132.99	135.236	129.94	135.14	535,183	3.51	2.67%
9/4/08	135.10	136.27	130.23	131.63	521,723	-4.68	-3.43%
9/3/08	136.64	138.8899	135.08	136.31	681,536	-6.93	-4.84%
9/2/08	144.53	146.92	143.00	143.24	677,578	-12.52	-8.04%
8/29/08	155.24	157.99	155.24	155.76	339,394	1.18	0.76%
8/28/08	155.10	157.07	152.00	154.58	530,862	-2.38	-1.52%
8/27/08	149.81	157.74	149.81	156.96	1,203,235	11.25	7.72%
8/26/08	141.64	146.39	141.64	145.71	491,548	4.32	3.06%
8/25/08	142.99	144.12	141.12	141.39	330,889	0.34	0.24%
8/22/08	143.04	143.43	139.85	141.05	418,830	-2.86	-1.99%
8/21/08	141.79	145.21	140.01	143.91	623,492	1.86	1.31%
8/20/08	135.74	142.26	135.61	142.05	1,302,832	9.97	7.55%
8/19/08	130.75	133.24	128.60	132.08	630,720	-1.29	-0.97%
8/18/08	134.70	136.64	132.99	133.37	430,376	-1.02	-0.76%
8/15/08	137.50	137.99	133.54	134.39	408,795	-7.19	-5.08%
8/14/08	143.39	143.39	139.97	141.58	1,157,154	2.99	2.16%
8/13/08	132.59	140.21	132.00	138.59	940,267	9.31	7.20%
8/12/08	128.99	130.48	128.99	129.28	450,365	-1.59	-1.21%
8/11/08	130.76	132.00	129.47	130.87	457,862	-2.91	-2.18%
8/8/08	135.00	135.00	132.00	133.78	524,260	-2.17	-1.60%
8/7/08	137.60	138.76	135.68	135.95	626,767	-6.88	-4.82%
8/6/08	137.98	143.08	137.98	142.83	436,325	2.83	2.02%
8/5/08	140.78	140.78	137.77	140.00	320,794	-1.39	-0.98%
8/4/08	147.10	147.17	140.30	141.39	550,076	-7.24	-4.87%
8/1/08	148.85	149.86	146.77	148.63	296,513	1.25	0.85%
7/31/08	150.00	150.05	146.87	147.38	324,355	-3.36	-2.23%
7/30/08	145.28	151.63	144.615	150.74	635,734	6.40	4.43%
7/29/08	143.26	145.12	141.15	144.34	506,202	-0.51	-0.35%
7/28/08	145.72	146.93	144.37	144.85	496,409	-0.10	-0.07%
7/25/08	144.71	147.45	144.0005	144.95	530,205	-2.14	-1.45%
7/24/08	149.51	151.00	146.35	147.09	635,653	-4.64	-3.06%
7/23/08	152.58	154.94	150.67	151.73	510,047	-1.72	-1.12%
7/22/08	154.36	154.50	151.33	153.45	581,882	-2.45	-1.57%
7/21/08	154.50	156.49	153.1001	155.90	484,216	1.85	1.20%
7/18/08	153.96	156.89	153.78	154.05	545,123	-3.06	-1.95%
7/17/08	157.99	161.42	154.94	157.11	704,432	-2.58	-1.62%
7/16/08	157.85	159.77	154.38	159.69	596,911	1.24	0.78%
7/15/08	162.50	164.37	158.00	158.45	620,386	-7.92	-4.76%
7/14/08	167.58	168.71	165.30	166.37	263,200	-1.10	-0.66%