Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnooc Ltd
(NY:
CEO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
86.89
87.89
86.02
87.38
353,320
-1.42(-1.60%)
Oct 29, 2015
87.54
88.94
87.18
88.81
336,352
+1.16(+1.32%)
Oct 28, 2015
85.89
88.71
85.56
87.65
296,663
+2.10(+2.45%)
Oct 27, 2015
86.00
86.00
84.66
85.55
319,448
-1.44(-1.65%)
Oct 26, 2015
88.10
88.15
86.87
86.98
242,023
-2.97(-3.30%)
Oct 23, 2015
89.55
90.28
88.85
89.95
160,284
-0.15(-0.17%)
Oct 22, 2015
89.08
90.29
89.08
90.11
180,850
+1.45(+1.64%)
Oct 21, 2015
90.14
90.36
88.41
88.65
157,309
-2.09(-2.30%)
Oct 20, 2015
90.37
91.48
89.84
90.74
208,610
+0.09(+0.10%)
Oct 19, 2015
91.22
91.24
90.13
90.65
188,942
-1.90(-2.05%)
Oct 16, 2015
91.57
92.80
90.47
92.55
333,326
-0.54(-0.58%)
Oct 15, 2015
92.19
93.13
89.77
93.09
259,709
+3.01(+3.35%)
Oct 14, 2015
90.28
90.64
89.36
90.08
227,864
+0.92(+1.03%)
Oct 13, 2015
89.44
90.83
88.90
89.15
299,413
-1.35(-1.49%)
Oct 12, 2015
93.07
93.18
90.13
90.51
323,925
-0.20(-0.22%)
Oct 09, 2015
91.98
92.71
90.34
90.71
383,934
-1.78(-1.93%)
Oct 08, 2015
91.76
92.80
88.65
92.49
564,975
+0.73(+0.80%)
Oct 07, 2015
93.30
94.25
90.34
91.76
486,431
+5.99(+6.98%)
Oct 06, 2015
83.56
85.96
83.56
85.77
427,100
+2.46(+2.95%)
Oct 05, 2015
82.63
84.08
82.60
83.31
301,752
+0.29(+0.35%)
Oct 02, 2015
79.70
83.13
79.67
83.02
231,100
+3.32(+4.17%)
Oct 01, 2015
79.96
80.27
78.96
79.70
325,860
+0.46(+0.58%)
Sep 30, 2015
78.41
79.43
77.98
79.24
606,734
+3.21(+4.22%)
Sep 29, 2015
75.12
76.87
74.87
76.03
358,335
-0.87(-1.13%)
Sep 28, 2015
77.70
77.87
76.75
76.90
379,848
-1.28(-1.63%)
Sep 25, 2015
79.97
80.41
78.07
78.18
321,743
+0.20(+0.26%)
Sep 24, 2015
77.80
78.39
76.95
77.98
389,321
-0.84(-1.06%)
Sep 23, 2015
80.48
80.71
78.67
78.81
415,046
-3.47(-4.22%)
Sep 22, 2015
82.37
82.72
81.28
82.29
281,304
-0.95(-1.15%)
Sep 21, 2015
83.05
83.64
82.43
83.24
243,077
+0.15(+0.18%)
Sep 18, 2015
84.21
84.39
82.67
83.10
486,698
-2.48(-2.90%)
Sep 17, 2015
86.29
87.21
85.10
85.58
479,968
-2.25(-2.56%)
Sep 16, 2015
86.63
87.92
86.63
87.83
1,072,558
+2.36(+2.76%)
Sep 15, 2015
84.46
85.79
84.24
85.47
367,732
+1.11(+1.31%)
Sep 14, 2015
84.29
84.63
83.82
84.36
256,926
-0.27(-0.32%)
Sep 11, 2015
84.69
85.08
83.86
84.63
254,253
-2.25(-2.59%)
Sep 10, 2015
86.97
87.89
86.21
86.89
260,725
-0.95(-1.09%)
Sep 09, 2015
90.49
91.02
87.18
87.84
381,621
-0.24(-0.27%)
Sep 08, 2015
87.75
88.75
86.88
88.08
377,647
+5.73(+6.96%)
Sep 04, 2015
84.32
82.35
82.35
82.35
372,410
-3.93(-4.56%)
Sep 03, 2015
86.07
88.42
85.96
86.28
260,246
+0.34(+0.39%)
Sep 02, 2015
85.55
85.99
83.61
85.94
277,591
+0.59(+0.69%)
Sep 01, 2015
87.88
88.17
85.07
85.35
554,599
-8.09(-8.66%)
Aug 31, 2015
92.05
93.56
90.61
93.44
543,855
+3.14(+3.48%)
Aug 28, 2015
89.25
90.89
89.11
90.30
714,675
-1.53(-1.67%)
Aug 27, 2015
88.24
92.05
87.82
91.83
1,231,482
+12.63(+15.95%)
Aug 26, 2015
77.76
79.32
76.90
79.20
516,613
+4.67(+6.27%)
Aug 25, 2015
78.67
79.11
74.26
74.53
440,963
-0.96(-1.28%)
Aug 24, 2015
74.35
79.05
73.17
75.49
858,715
-7.37(-8.90%)
Aug 21, 2015
84.99
85.31
82.83
82.86
287,175
-3.75(-4.33%)
Aug 20, 2015
87.75
87.90
86.31
86.61
320,213
-3.05(-3.40%)
Aug 19, 2015
90.63
90.77
88.71
89.67
255,819
-1.83(-2.00%)
Aug 18, 2015
91.37
92.11
90.96
91.49
171,789
-1.21(-1.30%)
Aug 17, 2015
93.11
93.26
92.34
92.70
175,789
-1.93(-2.03%)
Aug 14, 2015
94.33
95.14
94.33
94.63
202,215
-0.57(-0.60%)
Aug 13, 2015
96.07
96.12
94.17
95.20
284,546
-0.78(-0.81%)
Aug 12, 2015
94.70
96.06
94.43
95.97
298,161
+0.54(+0.57%)
Aug 11, 2015
94.17
95.55
93.96
95.43
364,803
+1.61(+1.72%)
Aug 10, 2015
92.00
93.90
91.96
93.81
218,113
+2.06(+2.24%)
Aug 07, 2015
92.37
92.84
91.31
91.76
201,774
+0.16(+0.18%)
Aug 06, 2015
92.30
92.30
91.18
91.59
279,851
-1.24(-1.33%)
Aug 05, 2015
93.55
94.18
92.43
92.83
216,479
+2.04(+2.24%)
Aug 04, 2015
91.08
91.28
90.34
90.79
157,071
+0.58(+0.65%)
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
.