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 (%)
Nov 30, 2015
85.47
85.64
84.43
85.21
262,346
+2.32(+2.80%)
Nov 27, 2015
84.86
85.02
82.83
82.89
143,549
-3.68(-4.25%)
Nov 25, 2015
86.79
86.57
86.57
86.57
312,999
+1.31(+1.53%)
Nov 24, 2015
84.13
86.16
84.13
85.26
223,636
+1.72(+2.06%)
Nov 23, 2015
84.39
84.56
83.24
83.54
258,970
-0.52(-0.62%)
Nov 20, 2015
84.66
85.10
83.63
84.06
254,276
+1.69(+2.05%)
Nov 19, 2015
82.13
82.87
81.92
82.37
214,692
+1.13(+1.39%)
Nov 18, 2015
81.21
81.41
79.91
81.24
372,208
-1.01(-1.23%)
Nov 17, 2015
83.13
83.46
82.10
82.26
261,729
-0.88(-1.05%)
Nov 16, 2015
80.57
83.30
80.40
83.13
441,911
+2.14(+2.64%)
Nov 13, 2015
81.60
81.86
80.52
81.00
420,468
-2.16(-2.60%)
Nov 12, 2015
84.37
85.05
83.03
83.16
311,392
+0.58(+0.71%)
Nov 11, 2015
84.30
84.58
82.35
82.57
260,881
-2.52(-2.96%)
Nov 10, 2015
85.32
85.63
84.60
85.09
146,930
-0.58(-0.68%)
Nov 09, 2015
86.78
87.72
85.15
85.68
330,649
-2.44(-2.77%)
Nov 06, 2015
88.21
88.51
87.09
88.12
167,752
-2.07(-2.29%)
Nov 05, 2015
90.63
91.87
90.10
90.19
272,627
-0.53(-0.58%)
Nov 04, 2015
91.77
93.00
90.31
90.72
461,522
+1.44(+1.61%)
Nov 03, 2015
87.38
90.16
87.38
89.28
290,029
+2.61(+3.01%)
Nov 02, 2015
85.51
86.92
85.18
86.68
239,960
-0.71(-0.81%)
Oct 30, 2015
86.89
87.89
86.02
87.38
353,320
-1.42(-1.60%)
Oct 29, 2015
87.54
88.94
87.18
88.81
336,352
+1.16(+1.32%)
Oct 28, 2015
85.89
88.71
85.56
87.65
296,663
+2.10(+2.45%)
Oct 27, 2015
86.00
86.00
84.66
85.55
319,448
-1.44(-1.65%)
Oct 26, 2015
88.10
88.15
86.87
86.98
242,023
-2.97(-3.30%)
Oct 23, 2015
89.55
90.28
88.85
89.95
160,284
-0.15(-0.17%)
Oct 22, 2015
89.08
90.29
89.08
90.11
180,850
+1.45(+1.64%)
Oct 21, 2015
90.14
90.36
88.41
88.65
157,309
-2.09(-2.30%)
Oct 20, 2015
90.37
91.48
89.84
90.74
208,610
+0.09(+0.10%)
Oct 19, 2015
91.22
91.24
90.13
90.65
188,942
-1.90(-2.05%)
Oct 16, 2015
91.57
92.80
90.47
92.55
333,326
-0.54(-0.58%)
Oct 15, 2015
92.19
93.13
89.77
93.09
259,709
+3.01(+3.35%)
Oct 14, 2015
90.28
90.64
89.36
90.08
227,864
+0.92(+1.03%)
Oct 13, 2015
89.44
90.83
88.90
89.15
299,413
-1.35(-1.49%)
Oct 12, 2015
93.07
93.18
90.13
90.51
323,925
-0.20(-0.22%)
Oct 09, 2015
91.98
92.71
90.34
90.71
383,934
-1.78(-1.93%)
Oct 08, 2015
91.76
92.80
88.65
92.49
564,975
+0.73(+0.80%)
Oct 07, 2015
93.30
94.25
90.34
91.76
486,431
+5.99(+6.98%)
Oct 06, 2015
83.56
85.96
83.56
85.77
427,100
+2.46(+2.95%)
Oct 05, 2015
82.63
84.08
82.60
83.31
301,752
+0.29(+0.35%)
Oct 02, 2015
79.70
83.13
79.67
83.02
231,100
+3.32(+4.17%)
Oct 01, 2015
79.96
80.27
78.96
79.70
325,860
+0.46(+0.58%)
Sep 30, 2015
78.41
79.43
77.98
79.24
606,734
+3.21(+4.22%)
Sep 29, 2015
75.12
76.87
74.87
76.03
358,335
-0.87(-1.13%)
Sep 28, 2015
77.70
77.87
76.75
76.90
379,848
-1.28(-1.63%)
Sep 25, 2015
79.97
80.41
78.07
78.18
321,743
+0.20(+0.26%)
Sep 24, 2015
77.80
78.39
76.95
77.98
389,321
-0.84(-1.06%)
Sep 23, 2015
80.48
80.71
78.67
78.81
415,046
-3.47(-4.22%)
Sep 22, 2015
82.37
82.72
81.28
82.29
281,304
-0.95(-1.15%)
Sep 21, 2015
83.05
83.64
82.43
83.24
243,077
+0.15(+0.18%)
Sep 18, 2015
84.21
84.39
82.67
83.10
486,698
-2.48(-2.90%)
Sep 17, 2015
86.29
87.21
85.10
85.58
479,968
-2.25(-2.56%)
Sep 16, 2015
86.63
87.92
86.63
87.83
1,072,558
+2.36(+2.76%)
Sep 15, 2015
84.46
85.79
84.24
85.47
367,732
+1.11(+1.31%)
Sep 14, 2015
84.29
84.63
83.82
84.36
256,926
-0.27(-0.32%)
Sep 11, 2015
84.69
85.08
83.86
84.63
254,253
-2.25(-2.59%)
Sep 10, 2015
86.97
87.89
86.21
86.89
260,725
-0.95(-1.09%)
Sep 09, 2015
90.49
91.02
87.18
87.84
381,621
-0.24(-0.27%)
Sep 08, 2015
87.75
88.75
86.88
88.08
377,647
+5.73(+6.96%)
Sep 04, 2015
84.32
82.35
82.35
82.35
372,410
-3.93(-4.56%)
Sep 03, 2015
86.07
88.42
85.96
86.28
260,246
+0.34(+0.39%)
Sep 02, 2015
85.55
85.99
83.61
85.94
277,591
+0.59(+0.69%)
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
.