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 29, 2016
93.59
95.51
93.59
95.05
158,125
+1.60(+1.72%)
Jul 28, 2016
95.73
95.86
93.36
93.44
255,085
-4.30(-4.40%)
Jul 27, 2016
98.99
99.13
97.04
97.75
108,660
-1.22(-1.24%)
Jul 26, 2016
98.69
99.08
98.13
98.97
125,228
-0.06(-0.06%)
Jul 25, 2016
100.07
100.22
98.77
99.03
150,141
-1.27(-1.27%)
Jul 22, 2016
100.61
100.75
99.71
100.30
158,838
+0.51(+0.51%)
Jul 21, 2016
101.07
101.09
99.44
99.78
110,902
-1.55(-1.53%)
Jul 20, 2016
100.62
101.37
100.00
101.33
199,246
+2.25(+2.27%)
Jul 19, 2016
99.81
99.97
98.83
99.08
78,478
-1.43(-1.42%)
Jul 18, 2016
99.66
100.57
98.96
100.51
82,447
+0.75(+0.75%)
Jul 15, 2016
100.62
101.17
99.32
99.76
99,162
-0.45(-0.45%)
Jul 14, 2016
100.38
100.64
99.89
100.21
123,400
+1.62(+1.64%)
Jul 13, 2016
100.22
100.38
98.20
98.59
142,733
-1.71(-1.70%)
Jul 12, 2016
100.02
101.04
99.47
100.30
167,398
+1.56(+1.58%)
Jul 11, 2016
99.08
99.36
98.40
98.73
164,010
+0.51(+0.51%)
Jul 08, 2016
97.38
98.29
95.58
98.23
160,124
+2.64(+2.77%)
Jul 07, 2016
98.28
98.45
95.21
95.58
136,792
-1.80(-1.85%)
Jul 06, 2016
95.34
97.49
95.26
97.38
163,328
+1.21(+1.26%)
Jul 05, 2016
97.41
97.41
95.28
96.18
135,752
-3.39(-3.41%)
Jul 01, 2016
98.57
99.57
99.57
99.57
129,070
+1.15(+1.17%)
Jun 30, 2016
97.80
98.71
96.95
98.42
140,352
+1.24(+1.28%)
Jun 29, 2016
95.87
97.62
95.37
97.18
164,533
+2.44(+2.57%)
Jun 28, 2016
93.95
94.89
93.37
94.74
231,158
+4.04(+4.46%)
Jun 27, 2016
91.97
92.36
90.00
90.70
266,245
-3.38(-3.59%)
Jun 24, 2016
93.88
95.92
93.80
94.08
308,469
-6.40(-6.37%)
Jun 23, 2016
99.35
100.50
99.25
100.48
121,144
+2.75(+2.81%)
Jun 22, 2016
98.43
99.08
97.67
97.73
89,676
+0.06(+0.06%)
Jun 21, 2016
96.60
98.12
96.18
97.67
176,656
+1.93(+2.02%)
Jun 20, 2016
96.18
96.56
95.50
95.73
172,668
+2.38(+2.55%)
Jun 17, 2016
92.77
93.85
92.30
93.36
293,545
+0.39(+0.42%)
Jun 16, 2016
92.79
93.44
91.13
92.96
213,286
-2.37(-2.48%)
Jun 15, 2016
95.82
96.31
94.83
95.33
165,564
-0.15(-0.16%)
Jun 14, 2016
95.03
95.82
94.27
95.48
159,216
+0.54(+0.57%)
Jun 13, 2016
94.57
96.09
94.43
94.94
244,623
-0.21(-0.22%)
Jun 10, 2016
96.73
96.82
95.13
95.16
138,079
-2.93(-2.99%)
Jun 09, 2016
98.31
98.78
97.86
98.09
99,481
-1.19(-1.20%)
Jun 08, 2016
99.55
100.22
99.06
99.28
129,827
+0.51(+0.51%)
Jun 07, 2016
97.11
98.92
97.00
98.77
225,267
+2.68(+2.79%)
Jun 06, 2016
95.03
96.37
95.02
96.09
173,428
+2.06(+2.19%)
Jun 03, 2016
94.92
94.92
93.40
94.03
264,483
-0.44(-0.46%)
Jun 02, 2016
92.93
94.56
92.74
94.47
138,556
+0.97(+1.04%)
Jun 01, 2016
91.91
93.71
91.27
93.50
235,081
+1.69(+1.84%)
May 31, 2016
91.96
92.89
91.38
91.81
300,010
-1.17(-1.26%)
May 27, 2016
92.92
92.98
92.98
92.98
203,593
+0.66(+0.72%)
May 26, 2016
92.70
93.33
92.12
92.32
180,128
+0.44(+0.48%)
May 25, 2016
90.97
91.97
90.84
91.88
232,555
+2.50(+2.79%)
May 24, 2016
89.08
89.41
88.63
89.38
350,359
+0.37(+0.41%)
May 23, 2016
89.50
89.88
88.80
89.01
213,619
-0.69(-0.77%)
May 20, 2016
89.71
90.55
89.58
89.71
93,439
+0.68(+0.76%)
May 19, 2016
89.38
89.45
88.26
89.03
287,116
-1.12(-1.24%)
May 18, 2016
91.04
92.05
89.80
90.15
187,866
-1.45(-1.59%)
May 17, 2016
90.64
92.43
90.12
91.60
330,212
+1.19(+1.32%)
May 16, 2016
89.05
90.69
88.84
90.41
196,713
+3.08(+3.53%)
May 13, 2016
88.28
88.72
86.88
87.33
155,416
-2.24(-2.51%)
May 12, 2016
90.67
90.91
88.88
89.58
147,558
-0.52(-0.58%)
May 11, 2016
89.49
91.09
88.51
90.10
181,576
-0.02(-0.03%)
May 10, 2016
87.95
90.39
87.95
90.12
276,203
+3.14(+3.61%)
May 09, 2016
87.89
88.23
86.47
86.98
336,801
-2.50(-2.79%)
May 06, 2016
88.31
90.17
88.05
89.48
258,672
-0.75(-0.83%)
May 05, 2016
90.68
91.31
89.53
90.23
234,631
+0.98(+1.10%)
May 04, 2016
90.31
90.73
88.53
89.24
455,170
-2.22(-2.43%)
May 03, 2016
92.91
92.91
91.43
91.47
210,218
-3.10(-3.28%)
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
.