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 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%)
Jan 03, 2017
100.83
102.11
99.63
100.40
147,022
+1.30(+1.31%)
Dec 30, 2016
99.11
99.11
99.11
0
+0.02(+0.02%)
Dec 29, 2016
99.18
99.80
99.07
99.09
116,448
-0.40(-0.40%)
Dec 28, 2016
100.27
100.27
99.34
99.49
69,093
+0.22(+0.22%)
Dec 27, 2016
99.00
99.32
98.90
99.28
67,069
+0.68(+0.69%)
Dec 23, 2016
98.60
98.60
98.60
0
-1.55(-1.55%)
Dec 22, 2016
100.24
100.34
99.43
100.15
123,825
-1.06(-1.05%)
Dec 21, 2016
102.05
102.18
101.14
101.21
121,112
-1.34(-1.31%)
Dec 20, 2016
103.05
103.38
102.27
102.56
99,882
-0.22(-0.22%)
Dec 19, 2016
103.24
103.82
102.50
102.78
172,905
-1.08(-1.04%)
Dec 16, 2016
104.27
104.82
103.52
103.86
125,199
-0.41(-0.39%)
Dec 15, 2016
103.05
104.47
102.47
104.27
132,561
-0.90(-0.86%)
Dec 14, 2016
107.31
107.57
104.61
105.17
159,855
-3.83(-3.51%)
Dec 13, 2016
107.24
109.22
106.92
109.00
186,607
+4.24(+4.04%)
Dec 12, 2016
105.58
106.11
104.51
104.76
228,660
-1.17(-1.10%)
Dec 09, 2016
105.68
106.31
105.31
105.93
95,603
-0.56(-0.52%)
Dec 08, 2016
106.04
106.84
105.58
106.49
85,194
+0.49(+0.46%)
Dec 07, 2016
104.91
106.06
104.71
106.00
131,587
+0.92(+0.88%)
Dec 06, 2016
104.74
105.73
104.18
105.08
107,896
-0.20(-0.19%)
Dec 05, 2016
105.54
106.11
105.14
105.28
132,425
-1.79(-1.67%)
Dec 02, 2016
107.11
108.10
106.37
107.07
106,145
-0.59(-0.55%)
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
.