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, 2014
115.42
115.42
114.50
115.25
141,308
-0.41(-0.35%)
Apr 29, 2014
115.81
117.13
115.56
115.65
248,207
+1.93(+1.70%)
Apr 28, 2014
113.92
114.10
113.39
113.72
155,940
+1.14(+1.02%)
Apr 25, 2014
112.04
112.78
111.72
112.58
292,638
-0.75(-0.67%)
Apr 24, 2014
114.33
114.34
112.68
113.33
177,143
-0.73(-0.64%)
Apr 23, 2014
115.05
115.05
113.59
114.06
305,229
-1.72(-1.48%)
Apr 22, 2014
116.48
116.48
115.39
115.77
93,119
+0.22(+0.19%)
Apr 21, 2014
115.53
116.08
114.99
115.56
92,206
-0.54(-0.47%)
Apr 17, 2014
115.63
116.10
116.10
116.10
127,424
+1.12(+0.98%)
Apr 16, 2014
114.95
115.43
114.39
114.98
136,977
+0.82(+0.71%)
Apr 15, 2014
114.10
114.42
112.71
114.16
253,394
-2.14(-1.84%)
Apr 14, 2014
116.84
116.87
115.94
116.30
235,950
+1.95(+1.70%)
Apr 11, 2014
114.78
115.18
114.18
114.36
211,902
-0.63(-0.55%)
Apr 10, 2014
115.03
116.13
114.77
114.98
399,070
+0.57(+0.50%)
Apr 09, 2014
114.11
114.42
113.00
114.41
207,222
+1.65(+1.47%)
Apr 08, 2014
112.77
114.44
112.36
112.76
517,499
+3.22(+2.94%)
Apr 07, 2014
110.20
110.41
109.23
109.53
226,254
+0.92(+0.85%)
Apr 04, 2014
108.97
110.18
108.52
108.61
613,455
+2.23(+2.10%)
Apr 03, 2014
106.47
106.47
105.40
106.38
191,074
+0.06(+0.05%)
Apr 02, 2014
105.70
106.37
105.24
106.33
279,061
+0.47(+0.45%)
Apr 01, 2014
105.56
105.93
105.05
105.85
221,454
-0.06(-0.06%)
Mar 31, 2014
105.35
106.04
104.66
105.91
331,928
-0.91(-0.85%)
Mar 28, 2014
108.39
109.11
106.34
106.82
653,339
-3.80(-3.43%)
Mar 27, 2014
110.06
111.00
109.42
110.62
221,825
+2.30(+2.13%)
Mar 26, 2014
109.16
109.67
108.30
108.31
163,802
-0.66(-0.61%)
Mar 25, 2014
108.41
109.35
107.86
108.98
235,966
+0.02(+0.02%)
Mar 24, 2014
109.85
110.78
108.14
108.95
172,581
+1.48(+1.38%)
Mar 21, 2014
107.91
109.03
107.24
107.48
315,851
+2.50(+2.38%)
Mar 20, 2014
104.65
105.70
103.78
104.98
192,742
-0.42(-0.40%)
Mar 19, 2014
106.20
106.83
105.16
105.40
200,716
+0.74(+0.71%)
Mar 18, 2014
104.81
105.60
104.34
104.66
216,206
+0.50(+0.48%)
Mar 17, 2014
104.36
105.05
103.99
104.16
128,516
+0.01(+0.01%)
Mar 14, 2014
104.38
105.20
103.69
104.14
177,073
+0.97(+0.94%)
Mar 13, 2014
104.65
105.00
102.73
103.17
288,833
-2.17(-2.06%)
Mar 12, 2014
105.01
105.61
104.42
105.34
216,949
+0.19(+0.18%)
Mar 11, 2014
106.53
106.74
105.01
105.15
523,067
-4.33(-3.96%)
Mar 10, 2014
108.84
109.52
108.14
109.48
268,387
-2.50(-2.24%)
Mar 07, 2014
112.71
112.71
111.20
111.99
144,925
-1.40(-1.24%)
Mar 06, 2014
112.89
114.06
112.81
113.39
104,623
+1.54(+1.38%)
Mar 05, 2014
111.37
111.86
110.59
111.85
249,587
-2.21(-1.94%)
Mar 04, 2014
114.05
114.24
113.03
114.06
108,857
+1.33(+1.18%)
Mar 03, 2014
112.41
113.20
111.80
112.74
146,582
-1.28(-1.13%)
Feb 28, 2014
114.56
115.04
113.47
114.02
129,657
-0.36(-0.32%)
Feb 27, 2014
114.07
114.83
113.89
114.38
290,657
+2.15(+1.91%)
Feb 26, 2014
112.65
113.26
111.93
112.23
175,347
+1.05(+0.95%)
Feb 25, 2014
112.33
112.33
110.58
111.18
185,610
-0.43(-0.39%)
Feb 24, 2014
111.26
112.33
111.15
111.61
270,815
-0.92(-0.82%)
Feb 21, 2014
112.15
113.04
111.87
112.53
267,212
+0.86(+0.77%)
Feb 20, 2014
111.65
111.91
110.94
111.68
383,377
-1.35(-1.19%)
Feb 19, 2014
113.09
113.83
112.47
113.02
389,325
-1.23(-1.07%)
Feb 18, 2014
115.17
115.17
113.87
114.25
223,016
-0.78(-0.68%)
Feb 14, 2014
114.88
115.03
115.03
115.03
197,514
+0.48(+0.42%)
Feb 13, 2014
113.35
114.62
113.35
114.55
232,517
-0.90(-0.78%)
Feb 12, 2014
117.16
117.16
114.93
115.45
384,434
-0.17(-0.15%)
Feb 11, 2014
113.32
115.97
113.31
115.62
654,388
+7.51(+6.95%)
Feb 10, 2014
109.74
110.14
107.63
108.11
249,924
-1.50(-1.37%)
Feb 07, 2014
108.98
110.04
108.28
109.61
474,212
+3.14(+2.95%)
Feb 06, 2014
105.10
106.65
104.65
106.47
311,389
+2.07(+1.98%)
Feb 05, 2014
104.08
104.82
103.17
104.41
461,798
-1.81(-1.70%)
Feb 04, 2014
104.48
106.43
103.97
106.21
470,714
+0.18(+0.17%)
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
.