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 31, 2017
99.84
100.74
99.84
100.60
79,341
+0.59(+0.59%)
Jan 30, 2017
99.99
100.01
99.41
100.01
86,577
-0.85(-0.84%)
Jan 27, 2017
101.52
101.52
100.51
100.86
67,461
-0.59(-0.58%)
Jan 26, 2017
101.70
102.09
101.18
101.45
103,191
+0.83(+0.83%)
Jan 25, 2017
100.27
100.59
100.07
100.62
81,210
+0.38(+0.38%)
Jan 24, 2017
100.40
100.81
99.89
100.24
83,438
-0.49(-0.48%)
Jan 23, 2017
100.63
100.79
99.75
100.72
138,431
-1.01(-0.99%)
Jan 20, 2017
102.28
102.30
101.40
101.73
75,741
-0.58(-0.56%)
Jan 19, 2017
102.55
102.95
101.92
102.31
106,739
-0.23(-0.23%)
Jan 18, 2017
102.40
103.18
102.36
102.54
99,993
+0.10(+0.09%)
Jan 17, 2017
103.00
103.00
101.80
102.44
123,806
-0.26(-0.25%)
Jan 13, 2017
102.70
102.70
102.70
0
+1.08(+1.06%)
Jan 12, 2017
101.55
102.22
101.20
101.62
117,274
-1.34(-1.30%)
Jan 11, 2017
101.70
102.95
101.29
102.95
83,647
+1.83(+1.81%)
Jan 10, 2017
100.71
101.93
100.40
101.12
125,325
+0.69(+0.69%)
Jan 09, 2017
101.23
101.24
100.22
100.44
110,325
-1.72(-1.68%)
Jan 06, 2017
103.15
103.15
101.74
102.16
106,015
-0.98(-0.95%)
Jan 05, 2017
103.26
103.46
102.52
103.14
91,001
+1.44(+1.41%)
Jan 04, 2017
100.62
102.16
100.61
101.70
109,350
+1.30(+1.29%)
Jan 03, 2017
100.83
102.11
99.63
100.40
147,022
+1.30(+1.31%)
Dec 30, 2016
99.11
99.11
99.11
0
+0.02(+0.02%)
Dec 29, 2016
99.18
99.80
99.07
99.09
116,448
-0.40(-0.40%)
Dec 28, 2016
100.27
100.27
99.34
99.49
69,093
+0.22(+0.22%)
Dec 27, 2016
99.00
99.32
98.90
99.28
67,069
+0.68(+0.69%)
Dec 23, 2016
98.60
98.60
98.60
0
-1.55(-1.55%)
Dec 22, 2016
100.24
100.34
99.43
100.15
123,825
-1.06(-1.05%)
Dec 21, 2016
102.05
102.18
101.14
101.21
121,112
-1.34(-1.31%)
Dec 20, 2016
103.05
103.38
102.27
102.56
99,882
-0.22(-0.22%)
Dec 19, 2016
103.24
103.82
102.50
102.78
172,905
-1.08(-1.04%)
Dec 16, 2016
104.27
104.82
103.52
103.86
125,199
-0.41(-0.39%)
Dec 15, 2016
103.05
104.47
102.47
104.27
132,561
-0.90(-0.86%)
Dec 14, 2016
107.31
107.57
104.61
105.17
159,855
-3.83(-3.51%)
Dec 13, 2016
107.24
109.22
106.92
109.00
186,607
+4.24(+4.04%)
Dec 12, 2016
105.58
106.11
104.51
104.76
228,660
-1.17(-1.10%)
Dec 09, 2016
105.68
106.31
105.31
105.93
95,603
-0.56(-0.52%)
Dec 08, 2016
106.04
106.84
105.58
106.49
85,194
+0.49(+0.46%)
Dec 07, 2016
104.91
106.06
104.71
106.00
131,587
+0.92(+0.88%)
Dec 06, 2016
104.74
105.73
104.18
105.08
107,896
-0.20(-0.19%)
Dec 05, 2016
105.54
106.11
105.14
105.28
132,425
-1.79(-1.67%)
Dec 02, 2016
107.11
108.10
106.37
107.07
106,145
-0.59(-0.55%)
Dec 01, 2016
107.65
109.20
107.11
107.66
239,012
+1.82(+1.72%)
Nov 30, 2016
103.61
106.79
103.54
105.84
225,064
+5.19(+5.16%)
Nov 29, 2016
101.00
101.42
100.37
100.65
116,015
-1.50(-1.46%)
Nov 28, 2016
103.91
104.32
102.01
102.15
144,514
-0.71(-0.69%)
Nov 25, 2016
103.44
103.73
102.42
102.86
73,487
-1.18(-1.14%)
Nov 23, 2016
104.04
104.04
104.04
0
-1.32(-1.25%)
Nov 22, 2016
104.96
105.62
104.24
105.36
180,633
+3.43(+3.37%)
Nov 21, 2016
101.26
101.97
100.92
101.93
143,470
+1.26(+1.25%)
Nov 18, 2016
100.51
101.09
99.72
100.67
145,151
+1.58(+1.60%)
Nov 17, 2016
100.08
100.98
98.94
99.08
93,047
-0.21(-0.21%)
Nov 16, 2016
99.51
100.16
98.86
99.29
109,405
-0.79(-0.79%)
Nov 15, 2016
98.81
100.23
98.75
100.08
169,028
+2.18(+2.23%)
Nov 14, 2016
97.22
98.08
96.53
97.90
133,429
+0.65(+0.67%)
Nov 11, 2016
97.25
97.94
96.30
97.25
88,655
-1.73(-1.74%)
Nov 10, 2016
99.83
99.83
98.24
98.98
140,683
-1.67(-1.66%)
Nov 09, 2016
99.60
101.55
99.54
100.65
145,524
-0.94(-0.92%)
Nov 08, 2016
100.86
102.47
100.18
101.59
146,182
-0.92(-0.90%)
Nov 07, 2016
101.23
102.51
101.17
102.51
108,125
+3.57(+3.61%)
Nov 04, 2016
98.77
99.82
98.64
98.93
116,566
-1.02(-1.02%)
Nov 03, 2016
100.92
101.30
99.69
99.95
108,590
-0.28(-0.28%)
Nov 02, 2016
100.68
101.03
99.16
100.23
143,262
-1.39(-1.37%)
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
.