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 (%)
Jan 30, 2015
95.16
97.47
94.92
96.73
263,181
+0.84(+0.87%)
Jan 29, 2015
96.00
96.37
94.63
95.89
207,057
+0.07(+0.08%)
Jan 28, 2015
97.82
97.82
95.61
95.82
297,896
-2.95(-2.99%)
Jan 27, 2015
97.96
99.33
97.96
98.77
232,913
-1.24(-1.24%)
Jan 26, 2015
99.25
100.73
99.24
100.00
291,166
-0.25(-0.25%)
Jan 23, 2015
100.11
101.24
99.65
100.25
256,477
-0.63(-0.63%)
Jan 22, 2015
100.43
100.97
98.86
100.88
295,476
+0.62(+0.62%)
Jan 21, 2015
99.07
100.98
98.78
100.26
258,025
+0.97(+0.98%)
Jan 20, 2015
99.15
99.56
97.91
99.29
257,325
-0.41(-0.41%)
Jan 16, 2015
97.01
99.70
95.41
99.70
317,895
+2.35(+2.42%)
Jan 15, 2015
98.32
99.32
97.18
97.34
199,267
-0.98(-1.00%)
Jan 14, 2015
97.47
98.51
95.84
98.32
268,399
-0.58(-0.59%)
Jan 13, 2015
98.80
99.43
97.18
98.91
256,778
+0.77(+0.78%)
Jan 12, 2015
98.90
99.35
97.60
98.14
381,477
-0.79(-0.80%)
Jan 09, 2015
99.27
99.62
98.14
98.93
221,289
+0.22(+0.22%)
Jan 08, 2015
98.11
99.48
97.97
98.71
164,685
+1.39(+1.43%)
Jan 07, 2015
97.45
98.33
96.64
97.32
286,479
+3.08(+3.27%)
Jan 06, 2015
96.08
96.10
93.61
94.24
309,052
-2.22(-2.30%)
Jan 05, 2015
98.30
98.97
95.71
96.46
453,985
-2.16(-2.19%)
Jan 02, 2015
99.29
99.49
97.61
98.63
216,922
+0.24(+0.24%)
Dec 31, 2014
97.70
98.39
98.39
98.39
256,178
+0.68(+0.70%)
Dec 30, 2014
98.06
98.22
96.79
97.71
249,353
-2.01(-2.02%)
Dec 29, 2014
100.50
101.19
99.72
99.72
210,025
-1.26(-1.24%)
Dec 26, 2014
101.63
102.19
100.72
100.98
281,073
+2.63(+2.67%)
Dec 24, 2014
99.16
98.35
98.35
98.35
81,630
-0.95(-0.96%)
Dec 23, 2014
98.05
99.73
97.50
99.30
310,282
+1.66(+1.70%)
Dec 22, 2014
99.57
100.10
97.37
97.64
338,593
-1.11(-1.13%)
Dec 19, 2014
95.89
99.39
95.36
98.75
589,061
+3.53(+3.71%)
Dec 18, 2014
96.25
96.60
93.78
95.22
330,500
-0.37(-0.39%)
Dec 17, 2014
92.56
97.21
92.56
95.59
554,638
+3.39(+3.67%)
Dec 16, 2014
90.88
94.41
90.20
92.21
365,004
+0.17(+0.18%)
Dec 15, 2014
94.37
95.32
91.53
92.04
414,382
-0.19(-0.20%)
Dec 12, 2014
93.33
93.66
91.61
92.23
303,188
-0.86(-0.93%)
Dec 11, 2014
93.84
94.87
92.94
93.09
237,892
-0.37(-0.40%)
Dec 10, 2014
95.64
95.64
92.87
93.46
280,511
-1.75(-1.84%)
Dec 09, 2014
94.79
95.74
93.92
95.22
381,414
-1.63(-1.68%)
Dec 08, 2014
98.63
98.91
96.73
96.84
571,034
-3.35(-3.34%)
Dec 05, 2014
100.90
101.13
99.85
100.19
248,004
-1.61(-1.58%)
Dec 04, 2014
102.57
102.80
100.90
101.80
371,539
+2.00(+2.00%)
Dec 03, 2014
98.33
101.11
98.33
99.81
483,827
-1.58(-1.56%)
Dec 02, 2014
102.21
103.10
101.05
101.39
636,566
-1.02(-0.99%)
Dec 01, 2014
101.71
102.58
101.22
102.41
425,754
-2.15(-2.06%)
Nov 28, 2014
107.26
107.30
103.55
104.56
408,113
-7.86(-6.99%)
Nov 26, 2014
112.96
112.42
112.42
112.42
387,640
+1.05(+0.95%)
Nov 25, 2014
114.44
114.45
110.46
111.36
473,694
-1.75(-1.55%)
Nov 24, 2014
114.48
114.63
113.00
113.11
232,100
-1.35(-1.18%)
Nov 21, 2014
114.09
114.81
112.96
114.47
393,134
+6.09(+5.62%)
Nov 20, 2014
107.44
108.62
107.42
108.38
149,563
+1.80(+1.68%)
Nov 19, 2014
106.42
107.30
105.92
106.58
242,671
-0.46(-0.43%)
Nov 18, 2014
107.01
107.36
106.37
107.04
322,797
-2.18(-2.00%)
Nov 17, 2014
110.64
111.02
108.24
109.22
258,029
-1.69(-1.52%)
Nov 14, 2014
110.05
110.96
109.42
110.91
267,945
+2.22(+2.04%)
Nov 13, 2014
109.92
109.92
107.81
108.69
280,889
-1.23(-1.12%)
Nov 12, 2014
111.63
111.63
109.63
109.92
181,089
-0.84(-0.76%)
Nov 11, 2014
111.02
111.31
110.06
110.76
184,431
-0.07(-0.06%)
Nov 10, 2014
112.19
112.98
110.49
110.83
320,410
-0.78(-0.70%)
Nov 07, 2014
110.93
111.93
110.70
111.60
324,996
+0.64(+0.58%)
Nov 06, 2014
111.23
111.23
109.88
110.97
227,190
-0.38(-0.34%)
Nov 05, 2014
109.48
111.96
109.48
111.34
483,670
-0.80(-0.71%)
Nov 04, 2014
111.94
112.31
111.15
112.14
297,315
+0.25(+0.23%)
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
.