CEO: Historical Prices for CNOOC LTD ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	160.35	160.78	159.50	160.57	264,900	160.57
19-Nov-09	162.07	162.07	158.50	160.00	276,300	160.00
18-Nov-09	165.44	165.52	162.47	163.94	273,400	163.94
17-Nov-09	165.96	166.75	164.47	166.63	222,400	166.63
16-Nov-09	164.40	166.91	164.16	166.46	239,800	166.46
13-Nov-09	161.00	163.41	160.42	162.05	201,000	162.05
12-Nov-09	160.61	162.14	157.35	158.28	375,300	158.28
11-Nov-09	166.34	166.34	162.77	163.72	293,000	163.72
10-Nov-09	162.49	163.12	160.50	163.02	228,300	163.02
9-Nov-09	162.82	164.05	161.84	163.75	235,700	163.75
6-Nov-09	157.09	159.97	155.50	158.32	257,400	158.32
5-Nov-09	154.31	156.82	153.88	156.67	218,600	156.67
4-Nov-09	153.13	156.25	153.09	153.35	249,300	153.35
3-Nov-09	147.01	151.93	147.01	151.79	313,400	151.79
2-Nov-09	152.95	154.70	149.76	152.18	393,200	152.18
30-Oct-09	155.00	155.44	148.03	148.94	447,400	148.94
29-Oct-09	150.02	156.23	150.02	155.18	496,300	155.18
28-Oct-09	154.81	154.81	149.43	150.02	447,900	150.02
27-Oct-09	160.43	161.80	157.88	159.04	279,800	159.04
26-Oct-09	165.29	166.40	160.37	160.71	353,100	160.71
23-Oct-09	165.93	167.15	161.65	162.83	514,300	162.83
22-Oct-09	157.18	159.89	157.05	159.57	213,100	159.57
21-Oct-09	158.03	160.50	155.62	156.57	261,600	156.57
20-Oct-09	160.94	161.68	157.69	158.91	331,400	158.91
19-Oct-09	159.72	162.53	158.60	162.34	467,100	162.34
16-Oct-09	154.60	154.83	152.36	153.83	336,400	153.83
15-Oct-09	154.72	158.14	154.43	157.92	322,300	157.92
14-Oct-09	154.02	156.37	152.96	156.13	341,200	156.13
13-Oct-09	147.58	149.10	146.11	148.65	222,300	148.65
12-Oct-09	146.35	146.96	144.60	144.99	133,300	144.99
9-Oct-09	145.85	146.70	144.38	145.59	276,300	145.59
8-Oct-09	142.00	145.03	141.86	144.54	453,000	144.54
7-Oct-09	141.24	141.59	139.36	140.35	205,200	140.35
6-Oct-09	140.00	141.79	139.52	141.02	420,000	141.02
5-Oct-09	134.90	138.82	134.73	138.03	629,300	138.03
2-Oct-09	130.34	132.71	128.74	131.22	307,500	131.22
1-Oct-09	134.78	135.48	131.00	131.15	335,900	131.15
30-Sep-09	135.30	136.00	132.78	135.43	393,900	135.43
29-Sep-09	137.21	138.46	136.07	136.88	253,900	136.88
28-Sep-09	134.66	137.10	133.51	135.99	495,500	135.99
25-Sep-09	133.19	135.26	133.18	134.58	400,000	134.58
24-Sep-09	136.36	136.36	132.10	133.23	342,600	133.23
23-Sep-09	140.50	140.52	137.37	137.49	334,500	137.49
22-Sep-09	141.94	141.94	140.14	141.38	211,200	141.38
21-Sep-09	139.05	139.20	137.28	138.44	245,700	138.44
18-Sep-09	140.32	141.50	139.56	140.73	217,400	140.73
17-Sep-09	141.32	142.75	139.01	140.05	415,600	140.05
16-Sep-09	140.50	142.00	139.06	142.00	465,000	142.00
15-Sep-09	138.40	139.57	137.86	139.34	344,400	139.34
14-Sep-09	139.66	141.33	138.15	141.16	160,900	141.16
11-Sep-09	142.60	143.16	140.45	140.67	284,000	140.67
10-Sep-09	139.11	140.60	138.19	140.53	217,100	140.53
9-Sep-09	138.47	139.60	137.14	138.49	327,700	138.49
8-Sep-09	139.88	139.88	138.23	139.39	373,600	139.39
4-Sep-09	131.92	133.78	131.06	133.44	310,500	133.44
4-Sep-09	$ 2.58 Dividend
3-Sep-09	131.78	131.80	129.64	131.50	245,300	128.92
2-Sep-09	129.34	130.31	128.00	129.14	243,700	126.61
1-Sep-09	130.86	132.49	127.69	128.15	456,300	125.64
31-Aug-09	130.94	131.27	129.64	130.65	243,200	128.09
28-Aug-09	134.02	135.64	132.50	133.19	218,700	130.58
27-Aug-09	133.98	134.00	130.67	133.37	506,900	130.75
26-Aug-09	138.28	138.28	135.36	137.19	335,500	134.50
25-Aug-09	138.05	138.26	135.80	136.05	393,000	133.38
24-Aug-09	137.23	138.49	135.82	136.27	402,100	133.60
21-Aug-09	134.05	136.63	133.74	135.99	400,800	133.32
20-Aug-09	131.64	134.48	131.64	134.00	249,900	131.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions