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 (%)
Feb 27, 2015
103.79
105.48
103.45
104.54
267,831
+1.58(+1.53%)
Feb 26, 2015
103.86
104.42
102.42
102.96
157,354
+0.15(+0.15%)
Feb 25, 2015
103.00
103.09
101.89
102.81
210,857
-0.60(-0.58%)
Feb 24, 2015
103.48
104.03
103.05
103.41
200,709
+0.42(+0.41%)
Feb 23, 2015
103.10
103.60
102.16
102.99
199,860
-2.41(-2.29%)
Feb 20, 2015
105.07
105.42
104.37
105.40
149,515
+0.23(+0.21%)
Feb 19, 2015
104.49
106.31
104.38
105.17
189,921
-0.76(-0.71%)
Feb 18, 2015
105.66
106.70
105.34
105.93
247,215
+0.44(+0.41%)
Feb 17, 2015
104.24
106.06
103.08
105.50
375,748
+1.48(+1.42%)
Feb 13, 2015
103.64
104.02
104.02
104.02
181,844
+2.28(+2.24%)
Feb 12, 2015
101.56
102.76
101.26
101.74
282,893
+0.57(+0.56%)
Feb 11, 2015
101.02
101.59
100.21
101.17
144,113
-0.89(-0.88%)
Feb 10, 2015
103.62
103.62
101.30
102.07
277,910
-1.29(-1.25%)
Feb 09, 2015
102.65
104.31
102.65
103.36
173,652
+1.16(+1.14%)
Feb 06, 2015
102.28
103.54
102.08
102.20
223,761
-1.55(-1.50%)
Feb 05, 2015
103.29
104.02
102.78
103.75
310,019
-0.14(-0.13%)
Feb 04, 2015
105.33
106.03
103.45
103.89
429,431
-0.57(-0.54%)
Feb 03, 2015
100.77
105.32
100.34
104.46
858,166
+5.50(+5.56%)
Feb 02, 2015
97.64
99.01
97.54
98.96
287,755
+2.23(+2.31%)
Jan 30, 2015
95.16
97.47
94.92
96.73
263,181
+0.84(+0.87%)
Jan 29, 2015
96.00
96.37
94.63
95.89
207,057
+0.07(+0.08%)
Jan 28, 2015
97.82
97.82
95.61
95.82
297,896
-2.95(-2.99%)
Jan 27, 2015
97.96
99.33
97.96
98.77
232,913
-1.24(-1.24%)
Jan 26, 2015
99.25
100.73
99.24
100.00
291,166
-0.25(-0.25%)
Jan 23, 2015
100.11
101.24
99.65
100.25
256,477
-0.63(-0.63%)
Jan 22, 2015
100.43
100.97
98.86
100.88
295,476
+0.62(+0.62%)
Jan 21, 2015
99.07
100.98
98.78
100.26
258,025
+0.97(+0.98%)
Jan 20, 2015
99.15
99.56
97.91
99.29
257,325
-0.41(-0.41%)
Jan 16, 2015
97.01
99.70
95.41
99.70
317,895
+2.35(+2.42%)
Jan 15, 2015
98.32
99.32
97.18
97.34
199,267
-0.98(-1.00%)
Jan 14, 2015
97.47
98.51
95.84
98.32
268,399
-0.58(-0.59%)
Jan 13, 2015
98.80
99.43
97.18
98.91
256,778
+0.77(+0.78%)
Jan 12, 2015
98.90
99.35
97.60
98.14
381,477
-0.79(-0.80%)
Jan 09, 2015
99.27
99.62
98.14
98.93
221,289
+0.22(+0.22%)
Jan 08, 2015
98.11
99.48
97.97
98.71
164,685
+1.39(+1.43%)
Jan 07, 2015
97.45
98.33
96.64
97.32
286,479
+3.08(+3.27%)
Jan 06, 2015
96.08
96.10
93.61
94.24
309,052
-2.22(-2.30%)
Jan 05, 2015
98.30
98.97
95.71
96.46
453,985
-2.16(-2.19%)
Jan 02, 2015
99.29
99.49
97.61
98.63
216,922
+0.24(+0.24%)
Dec 31, 2014
97.70
98.39
98.39
98.39
256,178
+0.68(+0.70%)
Dec 30, 2014
98.06
98.22
96.79
97.71
249,353
-2.01(-2.02%)
Dec 29, 2014
100.50
101.19
99.72
99.72
210,025
-1.26(-1.24%)
Dec 26, 2014
101.63
102.19
100.72
100.98
281,073
+2.63(+2.67%)
Dec 24, 2014
99.16
98.35
98.35
98.35
81,630
-0.95(-0.96%)
Dec 23, 2014
98.05
99.73
97.50
99.30
310,282
+1.66(+1.70%)
Dec 22, 2014
99.57
100.10
97.37
97.64
338,593
-1.11(-1.13%)
Dec 19, 2014
95.89
99.39
95.36
98.75
589,061
+3.53(+3.71%)
Dec 18, 2014
96.25
96.60
93.78
95.22
330,500
-0.37(-0.39%)
Dec 17, 2014
92.56
97.21
92.56
95.59
554,638
+3.39(+3.67%)
Dec 16, 2014
90.88
94.41
90.20
92.21
365,004
+0.17(+0.18%)
Dec 15, 2014
94.37
95.32
91.53
92.04
414,382
-0.19(-0.20%)
Dec 12, 2014
93.33
93.66
91.61
92.23
303,188
-0.86(-0.93%)
Dec 11, 2014
93.84
94.87
92.94
93.09
237,892
-0.37(-0.40%)
Dec 10, 2014
95.64
95.64
92.87
93.46
280,511
-1.75(-1.84%)
Dec 09, 2014
94.79
95.74
93.92
95.22
381,414
-1.63(-1.68%)
Dec 08, 2014
98.63
98.91
96.73
96.84
571,034
-3.35(-3.34%)
Dec 05, 2014
100.90
101.13
99.85
100.19
248,004
-1.61(-1.58%)
Dec 04, 2014
102.57
102.80
100.90
101.80
371,539
+2.00(+2.00%)
Dec 03, 2014
98.33
101.11
98.33
99.81
483,827
-1.58(-1.56%)
Dec 02, 2014
102.21
103.10
101.05
101.39
636,566
-1.02(-0.99%)
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
.