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 (%)
Apr 30, 2015
123.03
124.81
122.85
124.40
248,582
-0.76(-0.60%)
Apr 29, 2015
122.77
125.33
125.41
125.16
369,309
-0.25(-0.20%)
Apr 28, 2015
125.38
125.73
124.09
125.41
165,147
-1.63(-1.28%)
Apr 27, 2015
125.25
127.56
124.86
127.04
343,722
+4.88(+4.00%)
Apr 24, 2015
122.59
122.86
121.56
122.16
264,008
-0.39(-0.32%)
Apr 23, 2015
122.28
122.72
121.70
122.55
284,275
+0.34(+0.27%)
Apr 22, 2015
122.62
123.01
121.96
122.22
214,691
-0.80(-0.65%)
Apr 21, 2015
123.59
124.43
122.75
123.02
223,964
+0.93(+0.76%)
Apr 20, 2015
121.29
123.35
120.92
122.09
385,881
-0.39(-0.32%)
Apr 17, 2015
122.30
122.80
120.99
122.48
398,040
-3.11(-2.48%)
Apr 16, 2015
124.72
126.22
123.20
125.59
640,312
+3.68(+3.02%)
Apr 15, 2015
120.29
122.19
119.70
121.91
490,424
+4.84(+4.13%)
Apr 14, 2015
115.89
117.52
115.44
117.07
313,175
+3.22(+2.83%)
Apr 13, 2015
115.53
115.78
113.59
113.86
284,855
-1.47(-1.27%)
Apr 10, 2015
114.61
115.40
113.78
115.32
254,332
-0.28(-0.24%)
Apr 09, 2015
113.17
115.65
112.43
115.60
492,184
+3.47(+3.10%)
Apr 08, 2015
111.89
113.48
111.50
112.13
630,529
+4.21(+3.90%)
Apr 07, 2015
107.91
108.60
107.38
107.91
161,605
+0.54(+0.50%)
Apr 06, 2015
106.53
107.83
106.22
107.38
177,216
+1.77(+1.67%)
Apr 02, 2015
105.89
105.61
105.61
105.61
164,636
+0.45(+0.43%)
Apr 01, 2015
103.88
105.53
103.88
105.16
287,003
+2.13(+2.07%)
Mar 31, 2015
101.92
104.28
101.92
103.03
266,811
-0.36(-0.35%)
Mar 30, 2015
101.56
103.75
101.25
103.39
458,957
+0.74(+0.72%)
Mar 27, 2015
100.90
104.25
100.90
102.65
557,912
+4.71(+4.81%)
Mar 26, 2015
98.41
98.66
97.42
97.93
246,195
-0.04(-0.04%)
Mar 25, 2015
98.00
98.73
97.43
97.98
243,573
+0.65(+0.66%)
Mar 24, 2015
97.39
97.65
96.99
97.33
204,023
-0.29(-0.30%)
Mar 23, 2015
98.43
98.85
97.56
97.62
258,013
-1.66(-1.68%)
Mar 20, 2015
99.12
100.31
99.03
99.28
169,442
+0.68(+0.69%)
Mar 19, 2015
98.40
99.01
98.06
98.61
92,748
-1.08(-1.09%)
Mar 18, 2015
96.51
100.41
96.50
99.69
244,371
+3.24(+3.36%)
Mar 17, 2015
95.11
96.75
94.97
96.45
131,918
+0.07(+0.08%)
Mar 16, 2015
96.68
96.68
95.23
96.38
311,258
+1.01(+1.06%)
Mar 13, 2015
96.12
96.42
94.80
95.37
335,917
-1.02(-1.06%)
Mar 12, 2015
97.92
98.48
96.16
96.39
360,599
-0.70(-0.73%)
Mar 11, 2015
97.50
97.55
96.25
97.10
134,816
-0.05(-0.05%)
Mar 10, 2015
98.70
98.80
97.10
97.15
242,411
-4.10(-4.05%)
Mar 09, 2015
101.67
102.09
100.92
101.25
177,020
+0.30(+0.30%)
Mar 06, 2015
101.67
102.10
100.11
100.95
188,514
-0.75(-0.74%)
Mar 05, 2015
102.35
102.35
101.59
101.69
174,405
-1.03(-1.00%)
Mar 04, 2015
102.61
102.94
101.49
102.72
209,921
-1.13(-1.09%)
Mar 03, 2015
103.73
103.98
103.14
103.85
197,806
+0.01(+0.01%)
Mar 02, 2015
104.20
104.29
103.45
103.85
222,515
-0.69(-0.66%)
Feb 27, 2015
103.79
105.48
103.45
104.54
267,831
+1.58(+1.53%)
Feb 26, 2015
103.86
104.42
102.42
102.96
157,354
+0.15(+0.15%)
Feb 25, 2015
103.00
103.09
101.89
102.81
210,857
-0.60(-0.58%)
Feb 24, 2015
103.48
104.03
103.05
103.41
200,709
+0.42(+0.41%)
Feb 23, 2015
103.10
103.60
102.16
102.99
199,860
-2.41(-2.29%)
Feb 20, 2015
105.07
105.42
104.37
105.40
149,515
+0.23(+0.21%)
Feb 19, 2015
104.49
106.31
104.38
105.17
189,921
-0.76(-0.71%)
Feb 18, 2015
105.66
106.70
105.34
105.93
247,215
+0.44(+0.41%)
Feb 17, 2015
104.24
106.06
103.08
105.50
375,748
+1.48(+1.42%)
Feb 13, 2015
103.64
104.02
104.02
104.02
181,844
+2.28(+2.24%)
Feb 12, 2015
101.56
102.76
101.26
101.74
282,893
+0.57(+0.56%)
Feb 11, 2015
101.02
101.59
100.21
101.17
144,113
-0.89(-0.88%)
Feb 10, 2015
103.62
103.62
101.30
102.07
277,910
-1.29(-1.25%)
Feb 09, 2015
102.65
104.31
102.65
103.36
173,652
+1.16(+1.14%)
Feb 06, 2015
102.28
103.54
102.08
102.20
223,761
-1.55(-1.50%)
Feb 05, 2015
103.29
104.02
102.78
103.75
310,019
-0.14(-0.13%)
Feb 04, 2015
105.33
106.03
103.45
103.89
429,431
-0.57(-0.54%)
Feb 03, 2015
100.77
105.32
100.34
104.46
858,166
+5.50(+5.56%)
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
.