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, 2016
100.65
101.69
100.43
101.13
170,366
+1.38(+1.38%)
Sep 29, 2016
100.36
101.23
99.09
99.76
179,589
+1.23(+1.25%)
Sep 28, 2016
95.93
98.87
94.77
98.53
200,659
+3.46(+3.64%)
Sep 27, 2016
94.34
95.13
94.34
95.06
114,088
+0.30(+0.31%)
Sep 26, 2016
95.77
96.17
94.74
94.77
87,048
-0.96(-1.00%)
Sep 23, 2016
97.22
97.47
95.43
95.73
77,615
-1.89(-1.94%)
Sep 22, 2016
98.41
98.58
97.26
97.62
96,403
-0.10(-0.11%)
Sep 21, 2016
95.72
97.82
95.68
97.73
164,893
+2.77(+2.91%)
Sep 20, 2016
95.26
95.78
94.93
94.96
148,264
-0.06(-0.06%)
Sep 19, 2016
95.90
96.14
94.98
95.02
110,654
-0.85(-0.88%)
Sep 16, 2016
95.40
96.13
95.24
95.86
113,315
-0.73(-0.75%)
Sep 15, 2016
95.67
96.98
95.64
96.59
133,256
+1.54(+1.62%)
Sep 14, 2016
95.40
96.70
94.68
95.05
154,583
-0.62(-0.65%)
Sep 13, 2016
97.32
97.50
94.86
95.67
293,783
-2.87(-2.91%)
Sep 12, 2016
96.20
99.24
96.07
98.54
195,507
+1.72(+1.78%)
Sep 09, 2016
98.54
98.90
96.79
96.82
132,492
-3.64(-3.62%)
Sep 08, 2016
99.38
100.63
98.77
100.46
106,631
+1.65(+1.67%)
Sep 07, 2016
99.19
99.32
98.39
98.81
111,468
-0.10(-0.11%)
Sep 06, 2016
97.53
98.92
97.53
98.91
117,642
+1.57(+1.62%)
Sep 02, 2016
97.20
97.34
97.34
97.34
131,603
+2.09(+2.20%)
Sep 01, 2016
94.96
95.42
94.24
95.24
122,554
+0.43(+0.46%)
Aug 31, 2016
96.57
96.80
94.45
94.81
176,000
-1.40(-1.45%)
Aug 30, 2016
97.24
97.53
95.84
96.21
155,468
-0.84(-0.86%)
Aug 29, 2016
96.99
97.68
96.77
97.04
133,909
-0.36(-0.36%)
Aug 26, 2016
97.89
99.36
96.56
97.40
207,443
+0.52(+0.54%)
Aug 25, 2016
96.16
97.23
96.03
96.88
181,322
+1.08(+1.13%)
Aug 24, 2016
96.08
96.90
95.53
95.80
149,342
-2.23(-2.28%)
Aug 23, 2016
98.02
99.04
97.81
98.03
150,986
+0.77(+0.80%)
Aug 22, 2016
97.83
97.97
97.04
97.26
166,325
-1.97(-1.99%)
Aug 19, 2016
99.23
99.48
98.78
99.23
173,307
-0.66(-0.66%)
Aug 18, 2016
99.48
99.95
99.24
99.89
140,816
+0.69(+0.70%)
Aug 17, 2016
98.91
99.32
98.11
99.20
108,256
-0.30(-0.30%)
Aug 16, 2016
99.45
99.86
99.11
99.50
146,320
-0.51(-0.51%)
Aug 15, 2016
99.26
100.05
99.22
100.00
294,426
+2.19(+2.24%)
Aug 12, 2016
97.65
98.10
97.54
97.82
174,858
+1.37(+1.42%)
Aug 11, 2016
95.36
97.10
95.10
96.44
101,808
+1.80(+1.90%)
Aug 10, 2016
95.50
96.12
94.51
94.64
80,298
-0.68(-0.71%)
Aug 09, 2016
95.19
96.04
94.97
95.32
178,696
+1.48(+1.58%)
Aug 08, 2016
94.03
94.60
93.75
93.84
139,068
-0.39(-0.42%)
Aug 05, 2016
94.04
94.34
93.07
94.23
106,678
+0.76(+0.81%)
Aug 04, 2016
92.57
94.15
92.57
93.48
135,470
+1.22(+1.33%)
Aug 03, 2016
90.59
92.33
90.04
92.25
272,169
+1.28(+1.41%)
Aug 02, 2016
92.04
92.50
90.04
90.97
245,832
-0.80(-0.87%)
Aug 01, 2016
93.16
93.59
91.40
91.77
159,967
-3.28(-3.45%)
Jul 29, 2016
93.59
95.51
93.59
95.05
158,125
+1.60(+1.72%)
Jul 28, 2016
95.73
95.86
93.36
93.44
255,085
-4.30(-4.40%)
Jul 27, 2016
98.99
99.13
97.04
97.75
108,660
-1.22(-1.24%)
Jul 26, 2016
98.69
99.08
98.13
98.97
125,228
-0.06(-0.06%)
Jul 25, 2016
100.07
100.22
98.77
99.03
150,141
-1.27(-1.27%)
Jul 22, 2016
100.61
100.75
99.71
100.30
158,838
+0.51(+0.51%)
Jul 21, 2016
101.07
101.09
99.44
99.78
110,902
-1.55(-1.53%)
Jul 20, 2016
100.62
101.37
100.00
101.33
199,246
+2.25(+2.27%)
Jul 19, 2016
99.81
99.97
98.83
99.08
78,478
-1.43(-1.42%)
Jul 18, 2016
99.66
100.57
98.96
100.51
82,447
+0.75(+0.75%)
Jul 15, 2016
100.62
101.17
99.32
99.76
99,162
-0.45(-0.45%)
Jul 14, 2016
100.38
100.64
99.89
100.21
123,400
+1.62(+1.64%)
Jul 13, 2016
100.22
100.38
98.20
98.59
142,733
-1.71(-1.70%)
Jul 12, 2016
100.02
101.04
99.47
100.30
167,398
+1.56(+1.58%)
Jul 11, 2016
99.08
99.36
98.40
98.73
164,010
+0.51(+0.51%)
Jul 08, 2016
97.38
98.29
95.58
98.23
160,124
+2.64(+2.77%)
Jul 07, 2016
98.28
98.45
95.21
95.58
136,792
-1.80(-1.85%)
Jul 06, 2016
95.34
97.49
95.26
97.38
163,328
+1.21(+1.26%)
Jul 05, 2016
97.41
97.41
95.28
96.18
135,752
-3.39(-3.41%)
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
.