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 28, 2017
92.90
93.68
92.74
92.86
144,738
+1.32(+1.44%)
Apr 27, 2017
92.74
92.74
90.75
91.55
124,871
-0.97(-1.05%)
Apr 26, 2017
92.94
93.42
92.47
92.51
126,680
-0.58(-0.62%)
Apr 25, 2017
93.46
93.46
92.78
93.09
166,670
+0.53(+0.57%)
Apr 24, 2017
93.52
93.52
92.56
92.56
116,236
+0.16(+0.17%)
Apr 21, 2017
92.70
93.02
92.19
92.40
110,477
-0.50(-0.53%)
Apr 20, 2017
93.42
93.50
92.82
92.90
160,595
+0.44(+0.48%)
Apr 19, 2017
94.46
94.46
92.31
92.46
136,413
-1.69(-1.80%)
Apr 18, 2017
94.55
95.02
94.10
94.15
118,361
-2.31(-2.40%)
Apr 17, 2017
96.03
96.55
96.01
96.46
69,934
+0.58(+0.61%)
Apr 13, 2017
96.55
97.13
95.81
95.88
77,965
-0.62(-0.64%)
Apr 12, 2017
96.63
96.85
95.99
96.49
91,425
+0.08(+0.08%)
Apr 11, 2017
97.06
97.08
95.55
96.41
187,464
-1.15(-1.18%)
Apr 10, 2017
97.50
97.79
97.22
97.57
183,819
-0.33(-0.33%)
Apr 07, 2017
97.56
98.53
97.29
97.89
126,427
+0.72(+0.74%)
Apr 06, 2017
97.94
97.94
96.84
97.17
113,591
+0.30(+0.31%)
Apr 05, 2017
97.97
98.13
96.68
96.88
146,638
-0.22(-0.23%)
Apr 04, 2017
95.77
97.13
95.77
97.10
87,223
+0.81(+0.84%)
Apr 03, 2017
95.74
96.29
95.18
96.29
83,572
+0.51(+0.53%)
Mar 31, 2017
96.06
96.29
95.64
95.78
115,395
-0.55(-0.57%)
Mar 30, 2017
96.52
97.11
96.23
96.33
101,560
-0.85(-0.87%)
Mar 29, 2017
96.31
97.23
96.20
97.18
150,911
+0.56(+0.58%)
Mar 28, 2017
96.37
97.13
95.78
96.62
147,391
+0.31(+0.32%)
Mar 27, 2017
95.06
96.33
94.86
96.31
115,091
+0.62(+0.65%)
Mar 24, 2017
96.74
96.74
95.52
95.69
271,310
+0.54(+0.57%)
Mar 23, 2017
92.31
95.67
92.31
95.14
413,320
+2.85(+3.09%)
Mar 22, 2017
91.84
92.90
91.57
92.29
107,385
+0.26(+0.29%)
Mar 21, 2017
94.01
94.02
91.94
92.03
186,347
-2.20(-2.33%)
Mar 20, 2017
93.40
94.31
93.37
94.22
136,652
+0.27(+0.29%)
Mar 17, 2017
93.86
94.28
93.65
93.95
141,939
+0.36(+0.38%)
Mar 16, 2017
93.61
93.94
93.26
93.59
155,671
+1.13(+1.22%)
Mar 15, 2017
91.15
92.81
90.66
92.46
141,843
+1.92(+2.12%)
Mar 14, 2017
91.37
91.37
90.31
90.55
172,719
-1.47(-1.60%)
Mar 13, 2017
91.83
92.34
91.61
92.02
138,505
+1.16(+1.28%)
Mar 10, 2017
91.54
91.54
90.71
90.86
271,418
-0.19(-0.21%)
Mar 09, 2017
90.78
91.18
89.80
91.05
196,881
+0.02(+0.03%)
Mar 08, 2017
93.47
93.47
90.87
91.03
247,865
-2.96(-3.15%)
Mar 07, 2017
93.94
94.38
93.63
93.98
248,040
-0.06(-0.06%)
Mar 06, 2017
94.36
94.42
93.80
94.04
117,068
-0.51(-0.54%)
Mar 03, 2017
94.06
94.94
93.92
94.55
92,585
+0.95(+1.02%)
Mar 02, 2017
94.18
94.43
93.60
93.60
190,830
-1.52(-1.60%)
Mar 01, 2017
94.49
95.29
94.44
95.12
149,760
+0.22(+0.24%)
Feb 28, 2017
94.46
94.99
94.46
94.90
94,387
-0.72(-0.75%)
Feb 27, 2017
95.53
95.72
94.95
95.61
182,418
-0.62(-0.64%)
Feb 24, 2017
96.25
96.49
95.97
96.23
102,628
-1.25(-1.28%)
Feb 23, 2017
98.05
98.33
97.09
97.48
116,723
+0.74(+0.76%)
Feb 22, 2017
97.05
97.38
96.62
96.74
102,200
-1.32(-1.35%)
Feb 21, 2017
97.73
98.33
97.54
98.06
73,756
+0.82(+0.85%)
Feb 17, 2017
97.24
97.24
97.24
0
-0.76(-0.78%)
Feb 16, 2017
98.34
98.55
97.42
98.00
154,175
-0.74(-0.75%)
Feb 15, 2017
98.05
98.92
97.98
98.74
113,570
-0.54(-0.54%)
Feb 14, 2017
99.42
99.42
98.01
99.28
92,012
-0.32(-0.32%)
Feb 13, 2017
99.26
100.04
99.26
99.60
89,533
-0.80(-0.80%)
Feb 10, 2017
99.61
100.47
99.61
100.40
104,052
+1.65(+1.68%)
Feb 09, 2017
98.99
99.36
98.61
98.74
89,243
-0.25(-0.25%)
Feb 08, 2017
98.79
99.00
97.41
98.99
116,536
+0.58(+0.59%)
Feb 07, 2017
99.12
99.48
98.08
98.41
109,756
-0.64(-0.65%)
Feb 06, 2017
99.92
99.96
98.95
99.04
78,664
-1.49(-1.48%)
Feb 03, 2017
100.86
101.17
100.24
100.53
55,232
-0.02(-0.02%)
Feb 02, 2017
100.38
100.89
99.84
100.55
61,211
+0.02(+0.02%)
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
.