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 (%)
Jul 31, 2017
92.16
92.40
91.64
92.28
90,257
-0.13(-0.14%)
Jul 28, 2017
91.90
92.44
91.65
92.41
67,017
+0.38(+0.41%)
Jul 27, 2017
92.73
92.78
91.13
92.04
114,451
-0.63(-0.68%)
Jul 26, 2017
91.68
92.99
91.61
92.67
153,861
+1.81(+1.99%)
Jul 25, 2017
91.15
91.27
90.68
90.86
112,306
+0.21(+0.24%)
Jul 24, 2017
91.12
91.12
90.21
90.65
73,614
-0.34(-0.37%)
Jul 21, 2017
91.26
91.49
90.68
90.99
93,811
-0.60(-0.65%)
Jul 20, 2017
92.47
92.48
91.45
91.58
96,346
-0.89(-0.97%)
Jul 19, 2017
92.05
92.67
91.74
92.48
142,970
+0.83(+0.90%)
Jul 18, 2017
91.65
91.87
91.37
91.65
90,117
-0.01(-0.01%)
Jul 17, 2017
91.77
92.00
91.49
91.66
95,580
-0.62(-0.68%)
Jul 14, 2017
91.68
92.55
91.26
92.28
94,114
+0.60(+0.65%)
Jul 13, 2017
91.26
91.84
91.13
91.68
66,412
+0.34(+0.38%)
Jul 12, 2017
90.99
91.75
90.74
91.34
208,977
+0.89(+0.99%)
Jul 11, 2017
89.85
90.64
89.25
90.44
87,660
+0.82(+0.92%)
Jul 10, 2017
89.59
90.07
89.17
89.62
78,449
+0.11(+0.12%)
Jul 07, 2017
89.87
90.33
88.96
89.52
167,715
-0.60(-0.66%)
Jul 06, 2017
90.77
90.99
90.11
90.12
197,509
-0.68(-0.75%)
Jul 05, 2017
91.07
91.22
90.14
90.80
178,953
+0.81(+0.90%)
Jul 03, 2017
89.84
90.32
89.53
89.98
80,396
+0.20(+0.22%)
Jun 30, 2017
89.62
90.26
89.48
89.79
149,404
+0.53(+0.60%)
Jun 29, 2017
90.21
90.21
88.98
89.25
128,274
-1.10(-1.22%)
Jun 28, 2017
89.73
90.64
89.65
90.35
111,968
+1.07(+1.19%)
Jun 27, 2017
89.36
89.89
89.16
89.29
99,013
-0.48(-0.53%)
Jun 26, 2017
89.70
90.07
89.49
89.76
114,380
+0.30(+0.33%)
Jun 23, 2017
89.52
89.66
89.00
89.47
128,363
-0.02(-0.02%)
Jun 22, 2017
89.85
90.06
89.39
89.48
145,203
+0.46(+0.52%)
Jun 21, 2017
89.69
90.18
88.67
89.02
208,122
-0.53(-0.60%)
Jun 20, 2017
90.03
90.11
89.24
89.56
144,258
-1.30(-1.43%)
Jun 19, 2017
90.61
91.09
90.44
90.85
233,427
+0.36(+0.40%)
Jun 16, 2017
90.00
90.61
89.74
90.49
226,087
+0.65(+0.72%)
Jun 15, 2017
89.76
90.48
89.57
89.85
219,312
-0.67(-0.74%)
Jun 14, 2017
91.86
92.36
90.52
90.52
163,901
-1.72(-1.86%)
Jun 13, 2017
91.14
92.28
91.14
92.23
177,943
+1.12(+1.22%)
Jun 12, 2017
91.18
91.67
90.62
91.12
185,863
+0.25(+0.28%)
Jun 09, 2017
90.78
91.30
90.57
90.86
173,832
+0.16(+0.18%)
Jun 08, 2017
90.58
91.12
90.42
90.70
150,723
+0.06(+0.06%)
Jun 07, 2017
91.81
91.99
90.28
90.64
193,647
-1.37(-1.49%)
Jun 06, 2017
91.49
92.07
91.15
92.01
220,791
+0.51(+0.56%)
Jun 05, 2017
91.31
92.00
91.11
91.50
244,670
+0.46(+0.51%)
Jun 02, 2017
91.21
91.21
90.51
91.03
221,241
-0.10(-0.11%)
Jun 01, 2017
90.57
91.50
90.42
91.14
239,979
+0.98(+1.09%)
May 31, 2017
91.20
91.43
89.96
90.15
276,277
-1.71(-1.86%)
May 30, 2017
92.16
92.22
91.55
91.87
183,089
-0.90(-0.97%)
May 26, 2017
92.35
92.96
92.11
92.77
108,352
+0.89(+0.97%)
May 25, 2017
93.55
93.87
91.71
91.88
329,720
-1.18(-1.26%)
May 24, 2017
93.74
93.74
92.74
93.06
224,492
-0.40(-0.43%)
May 23, 2017
94.05
94.45
93.34
93.46
206,350
-0.72(-0.76%)
May 22, 2017
94.43
94.68
94.07
94.18
91,916
-0.46(-0.49%)
May 19, 2017
93.90
94.86
93.71
94.64
160,263
+0.96(+1.02%)
May 18, 2017
92.78
94.12
92.78
93.68
113,498
+0.50(+0.53%)
May 17, 2017
94.52
94.55
93.01
93.18
164,907
-1.22(-1.29%)
May 16, 2017
94.65
95.46
94.26
94.40
130,645
-0.09(-0.09%)
May 15, 2017
94.78
94.89
94.33
94.49
128,909
+1.26(+1.35%)
May 12, 2017
92.96
93.54
92.86
93.23
92,935
+0.92(+1.00%)
May 11, 2017
92.37
92.57
92.03
92.31
62,621
-0.08(-0.09%)
May 10, 2017
91.76
92.68
91.58
92.39
93,537
+0.98(+1.08%)
May 09, 2017
91.29
91.94
91.15
91.41
110,600
+0.26(+0.29%)
May 08, 2017
91.30
91.35
90.64
91.15
104,010
-0.66(-0.71%)
May 05, 2017
90.33
91.88
90.17
91.80
188,228
+1.62(+1.80%)
May 04, 2017
91.54
91.54
90.03
90.18
158,339
-1.31(-1.43%)
May 03, 2017
91.86
92.04
91.18
91.49
96,103
-0.06(-0.06%)
May 02, 2017
92.45
92.45
91.47
91.55
108,605
-1.51(-1.62%)
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
.