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 (%)
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%)
Aug 03, 2015
90.96
91.12
89.99
90.21
161,241
-1.31(-1.44%)
Jul 31, 2015
92.90
93.03
91.44
91.52
267,118
-2.43(-2.59%)
Jul 30, 2015
94.03
94.25
93.14
93.96
216,737
-1.29(-1.36%)
Jul 29, 2015
93.50
95.60
93.10
95.25
402,570
+1.10(+1.17%)
Jul 28, 2015
92.96
94.58
92.20
94.14
369,274
+4.66(+5.20%)
Jul 27, 2015
89.92
90.42
88.61
89.49
951,232
-3.78(-4.05%)
Jul 24, 2015
94.74
94.81
92.83
93.26
272,458
-2.46(-2.56%)
Jul 23, 2015
95.72
96.10
94.90
95.72
389,787
+0.01(+0.01%)
Jul 22, 2015
96.10
96.23
95.50
95.71
224,065
-0.75(-0.77%)
Jul 21, 2015
96.51
97.37
96.11
96.46
258,800
-0.24(-0.25%)
Jul 20, 2015
97.14
97.17
96.00
96.70
247,961
-1.13(-1.16%)
Jul 17, 2015
98.13
98.20
97.02
97.83
170,197
+0.13(+0.14%)
Jul 16, 2015
97.46
97.98
97.18
97.70
159,140
+1.40(+1.46%)
Jul 15, 2015
97.11
97.27
96.16
96.29
173,677
-1.19(-1.22%)
Jul 14, 2015
96.87
97.89
96.58
97.48
272,238
-0.74(-0.75%)
Jul 13, 2015
98.65
98.80
98.05
98.22
150,864
+0.25(+0.25%)
Jul 10, 2015
98.25
98.25
97.01
97.97
221,220
+1.48(+1.54%)
Jul 09, 2015
96.20
97.39
96.05
96.49
382,204
+2.32(+2.46%)
Jul 08, 2015
93.87
96.41
93.82
94.17
651,273
-6.67(-6.62%)
Jul 07, 2015
100.15
101.10
97.68
100.84
312,448
-1.91(-1.86%)
Jul 06, 2015
103.37
104.01
102.54
102.75
221,630
-2.31(-2.20%)
Jul 02, 2015
105.00
105.05
105.05
105.05
126,102
+0.99(+0.95%)
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
.