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 (%)
Mar 31, 2017
96.06
96.29
95.64
95.78
115,395
-0.55(-0.57%)
Mar 30, 2017
96.52
97.11
96.23
96.33
101,560
-0.85(-0.87%)
Mar 29, 2017
96.31
97.23
96.20
97.18
150,911
+0.56(+0.58%)
Mar 28, 2017
96.37
97.13
95.78
96.62
147,391
+0.31(+0.32%)
Mar 27, 2017
95.06
96.33
94.86
96.31
115,091
+0.62(+0.65%)
Mar 24, 2017
96.74
96.74
95.52
95.69
271,310
+0.54(+0.57%)
Mar 23, 2017
92.31
95.67
92.31
95.14
413,320
+2.85(+3.09%)
Mar 22, 2017
91.84
92.90
91.57
92.29
107,385
+0.26(+0.29%)
Mar 21, 2017
94.01
94.02
91.94
92.03
186,347
-2.20(-2.33%)
Mar 20, 2017
93.40
94.31
93.37
94.22
136,652
+0.27(+0.29%)
Mar 17, 2017
93.86
94.28
93.65
93.95
141,939
+0.36(+0.38%)
Mar 16, 2017
93.61
93.94
93.26
93.59
155,671
+1.13(+1.22%)
Mar 15, 2017
91.15
92.81
90.66
92.46
141,843
+1.92(+2.12%)
Mar 14, 2017
91.37
91.37
90.31
90.55
172,719
-1.47(-1.60%)
Mar 13, 2017
91.83
92.34
91.61
92.02
138,505
+1.16(+1.28%)
Mar 10, 2017
91.54
91.54
90.71
90.86
271,418
-0.19(-0.21%)
Mar 09, 2017
90.78
91.18
89.80
91.05
196,881
+0.02(+0.03%)
Mar 08, 2017
93.47
93.47
90.87
91.03
247,865
-2.96(-3.15%)
Mar 07, 2017
93.94
94.38
93.63
93.98
248,040
-0.06(-0.06%)
Mar 06, 2017
94.36
94.42
93.80
94.04
117,068
-0.51(-0.54%)
Mar 03, 2017
94.06
94.94
93.92
94.55
92,585
+0.95(+1.02%)
Mar 02, 2017
94.18
94.43
93.60
93.60
190,830
-1.52(-1.60%)
Mar 01, 2017
94.49
95.29
94.44
95.12
149,760
+0.22(+0.24%)
Feb 28, 2017
94.46
94.99
94.46
94.90
94,387
-0.72(-0.75%)
Feb 27, 2017
95.53
95.72
94.95
95.61
182,418
-0.62(-0.64%)
Feb 24, 2017
96.25
96.49
95.97
96.23
102,628
-1.25(-1.28%)
Feb 23, 2017
98.05
98.33
97.09
97.48
116,723
+0.74(+0.76%)
Feb 22, 2017
97.05
97.38
96.62
96.74
102,200
-1.32(-1.35%)
Feb 21, 2017
97.73
98.33
97.54
98.06
73,756
+0.82(+0.85%)
Feb 17, 2017
97.24
97.24
97.24
0
-0.76(-0.78%)
Feb 16, 2017
98.34
98.55
97.42
98.00
154,175
-0.74(-0.75%)
Feb 15, 2017
98.05
98.92
97.98
98.74
113,570
-0.54(-0.54%)
Feb 14, 2017
99.42
99.42
98.01
99.28
92,012
-0.32(-0.32%)
Feb 13, 2017
99.26
100.04
99.26
99.60
89,533
-0.80(-0.80%)
Feb 10, 2017
99.61
100.47
99.61
100.40
104,052
+1.65(+1.68%)
Feb 09, 2017
98.99
99.36
98.61
98.74
89,243
-0.25(-0.25%)
Feb 08, 2017
98.79
99.00
97.41
98.99
116,536
+0.58(+0.59%)
Feb 07, 2017
99.12
99.48
98.08
98.41
109,756
-0.64(-0.65%)
Feb 06, 2017
99.92
99.96
98.95
99.04
78,664
-1.49(-1.48%)
Feb 03, 2017
100.86
101.17
100.24
100.53
55,232
-0.02(-0.02%)
Feb 02, 2017
100.38
100.89
99.84
100.55
61,211
+0.02(+0.02%)
Feb 01, 2017
101.31
101.44
99.88
100.52
97,576
-0.08(-0.08%)
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%)
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
.