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, 2014
107.64
108.26
107.09
107.46
167,338
-0.84(-0.77%)
Jan 30, 2014
109.19
109.19
108.16
108.30
178,395
+0.22(+0.20%)
Jan 29, 2014
109.03
109.29
107.45
108.08
447,374
-2.15(-1.95%)
Jan 28, 2014
109.58
110.58
109.30
110.23
262,563
+0.88(+0.80%)
Jan 27, 2014
110.23
110.52
108.58
109.35
556,372
-2.07(-1.86%)
Jan 24, 2014
114.33
114.33
111.19
111.42
350,745
-2.10(-1.85%)
Jan 23, 2014
114.67
114.80
112.62
113.53
495,106
-3.34(-2.86%)
Jan 22, 2014
115.81
117.19
115.45
116.87
833,133
-0.83(-0.71%)
Jan 21, 2014
117.98
118.50
116.20
117.70
822,741
-6.69(-5.38%)
Jan 17, 2014
124.32
124.39
124.39
124.39
147,777
+0.37(+0.30%)
Jan 16, 2014
124.35
124.48
123.53
124.02
96,995
-0.70(-0.57%)
Jan 15, 2014
125.26
125.58
124.56
124.72
107,940
-0.54(-0.43%)
Jan 14, 2014
125.15
125.57
124.42
125.26
112,128
+1.90(+1.54%)
Jan 13, 2014
124.61
124.92
123.19
123.36
137,529
-1.12(-0.90%)
Jan 10, 2014
124.29
125.11
123.67
124.48
252,448
-0.41(-0.32%)
Jan 09, 2014
125.56
125.58
124.44
124.88
197,716
-1.33(-1.05%)
Jan 08, 2014
125.34
126.55
124.63
126.21
245,304
+2.48(+2.00%)
Jan 07, 2014
123.49
123.92
122.98
123.73
310,023
+0.10(+0.08%)
Jan 06, 2014
124.88
125.18
123.63
123.63
101,975
-0.90(-0.72%)
Jan 03, 2014
126.08
126.75
123.67
124.53
243,011
-3.08(-2.42%)
Jan 02, 2014
129.28
129.31
127.36
127.62
166,386
-3.31(-2.53%)
Dec 31, 2013
129.86
130.93
130.93
130.93
127,997
+2.02(+1.56%)
Dec 30, 2013
128.66
129.29
128.25
128.91
108,324
-1.42(-1.09%)
Dec 27, 2013
129.43
130.33
128.94
130.33
105,803
+1.16(+0.90%)
Dec 26, 2013
130.46
130.46
128.44
129.17
51,669
-0.38(-0.29%)
Dec 24, 2013
129.03
129.93
128.25
129.54
58,974
+1.14(+0.89%)
Dec 23, 2013
128.65
129.26
127.85
128.41
113,423
-0.80(-0.62%)
Dec 20, 2013
127.41
129.74
127.41
129.21
316,936
+1.33(+1.04%)
Dec 19, 2013
127.86
128.37
126.98
127.88
152,364
-2.16(-1.66%)
Dec 18, 2013
128.36
130.49
127.26
130.04
172,992
+2.25(+1.76%)
Dec 17, 2013
128.10
128.48
127.44
127.79
291,720
-4.65(-3.51%)
Dec 16, 2013
133.00
133.90
132.24
132.44
250,913
-3.36(-2.47%)
Dec 13, 2013
135.77
135.96
134.66
135.79
114,965
-0.16(-0.12%)
Dec 12, 2013
136.64
136.73
135.43
135.96
104,092
-0.52(-0.38%)
Dec 11, 2013
140.19
140.19
136.19
136.47
369,393
-4.84(-3.43%)
Dec 10, 2013
140.44
141.45
140.34
141.31
111,116
+1.53(+1.09%)
Dec 09, 2013
140.40
140.40
139.12
139.78
124,391
-1.58(-1.12%)
Dec 06, 2013
140.57
142.17
140.29
141.36
169,172
+1.07(+0.76%)
Dec 05, 2013
141.54
141.54
139.95
140.29
143,842
-1.27(-0.90%)
Dec 04, 2013
140.99
142.60
140.42
141.56
97,953
-0.86(-0.60%)
Dec 03, 2013
142.57
143.03
141.57
142.42
135,903
+0.24(+0.17%)
Dec 02, 2013
142.80
143.71
142.00
142.19
183,754
-0.61(-0.43%)
Nov 29, 2013
142.53
143.01
141.73
142.80
48,993
+1.67(+1.18%)
Nov 27, 2013
140.53
141.54
140.01
141.13
81,938
+0.42(+0.30%)
Nov 26, 2013
140.02
141.11
139.76
140.71
61,516
+1.00(+0.71%)
Nov 25, 2013
141.40
141.97
139.49
139.72
279,789
-1.60(-1.14%)
Nov 22, 2013
141.58
141.63
140.59
141.32
117,290
-0.31(-0.22%)
Nov 21, 2013
141.08
142.18
141.08
141.63
114,184
+0.70(+0.50%)
Nov 20, 2013
142.09
142.84
140.42
140.93
117,485
-2.60(-1.81%)
Nov 19, 2013
144.41
144.41
142.62
143.53
269,313
+0.07(+0.05%)
Nov 18, 2013
142.10
144.17
141.88
143.46
253,474
+3.04(+2.17%)
Nov 15, 2013
138.49
141.17
138.49
140.42
284,589
+4.00(+2.93%)
Nov 14, 2013
134.65
136.66
134.37
136.42
225,539
+1.03(+0.76%)
Nov 13, 2013
133.89
135.71
132.56
135.40
183,259
-0.48(-0.35%)
Nov 12, 2013
137.41
137.41
135.32
135.88
90,696
-2.70(-1.95%)
Nov 11, 2013
138.98
139.55
137.89
138.58
72,522
-0.52(-0.37%)
Nov 08, 2013
136.16
139.32
136.06
139.09
181,010
+2.32(+1.70%)
Nov 07, 2013
138.43
139.30
136.45
136.77
120,640
-1.88(-1.35%)
Nov 06, 2013
138.87
140.22
138.15
138.65
111,396
+1.42(+1.03%)
Nov 05, 2013
138.84
138.84
137.14
137.23
163,104
-3.20(-2.28%)
Nov 04, 2013
141.17
141.17
139.74
140.43
77,464
-0.47(-0.33%)
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
.