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 (%)
Oct 31, 2014
113.07
113.83
112.49
113.59
283,428
+1.88(+1.68%)
Oct 30, 2014
112.15
112.60
111.31
111.71
345,173
-1.29(-1.14%)
Oct 29, 2014
117.03
117.46
111.92
113.00
679,623
-4.99(-4.23%)
Oct 28, 2014
116.00
118.20
115.51
117.99
273,382
+3.21(+2.80%)
Oct 27, 2014
115.21
116.75
116.75
114.78
357,828
-1.97(-1.69%)
Oct 24, 2014
117.17
117.71
116.36
116.75
186,613
-0.25(-0.21%)
Oct 23, 2014
117.20
117.57
116.46
116.99
226,805
+0.26(+0.22%)
Oct 22, 2014
118.04
118.93
116.53
116.73
282,915
-1.52(-1.28%)
Oct 21, 2014
117.28
118.67
117.08
118.25
316,725
+0.90(+0.77%)
Oct 20, 2014
116.83
118.05
116.82
117.35
294,814
-0.36(-0.31%)
Oct 17, 2014
117.07
118.40
116.55
117.71
406,990
+4.56(+4.03%)
Oct 16, 2014
111.65
114.20
110.97
113.15
475,310
-1.80(-1.57%)
Oct 15, 2014
114.90
115.19
112.24
114.95
357,771
-1.79(-1.54%)
Oct 14, 2014
117.27
118.89
116.41
116.75
429,692
-3.33(-2.78%)
Oct 13, 2014
120.64
122.18
120.06
120.08
288,745
+0.81(+0.68%)
Oct 10, 2014
120.57
121.32
119.28
119.28
380,512
-4.76(-3.84%)
Oct 09, 2014
125.93
125.93
123.86
124.03
205,560
-2.24(-1.77%)
Oct 08, 2014
125.01
126.58
123.47
126.27
245,291
+1.95(+1.57%)
Oct 07, 2014
126.12
126.19
124.32
124.32
165,285
-0.19(-0.15%)
Oct 06, 2014
124.83
125.14
123.98
124.51
149,925
+2.64(+2.17%)
Oct 03, 2014
122.43
122.78
121.17
121.87
162,274
-0.41(-0.33%)
Oct 02, 2014
122.89
123.02
120.10
122.28
176,745
-0.51(-0.41%)
Oct 01, 2014
124.67
124.96
122.26
122.78
206,535
-2.56(-2.04%)
Sep 30, 2014
124.54
125.80
124.23
125.34
227,980
-1.17(-0.92%)
Sep 29, 2014
126.40
126.82
126.05
126.51
203,103
-3.46(-2.66%)
Sep 26, 2014
129.76
130.70
129.28
129.97
96,159
+1.23(+0.96%)
Sep 25, 2014
130.32
130.47
128.46
128.73
240,042
-4.27(-3.21%)
Sep 24, 2014
132.29
133.71
131.85
133.00
149,084
+2.58(+1.98%)
Sep 23, 2014
130.32
131.03
130.09
130.43
85,329
-0.65(-0.50%)
Sep 22, 2014
131.72
131.94
130.32
131.08
193,532
+0.07(+0.05%)
Sep 19, 2014
132.26
132.29
130.88
131.01
161,126
-2.74(-2.05%)
Sep 18, 2014
134.17
134.17
133.23
133.75
94,779
-0.50(-0.37%)
Sep 17, 2014
135.22
135.33
133.95
134.25
158,094
-0.28(-0.21%)
Sep 16, 2014
132.70
135.63
132.70
134.54
280,399
+2.85(+2.16%)
Sep 15, 2014
132.24
132.94
131.57
131.69
223,873
-1.66(-1.25%)
Sep 12, 2014
134.08
134.36
132.90
133.35
309,371
-4.03(-2.93%)
Sep 11, 2014
136.47
138.00
136.42
137.39
252,187
-1.92(-1.38%)
Sep 10, 2014
138.58
139.49
137.98
139.30
165,599
-2.75(-1.93%)
Sep 09, 2014
142.86
142.91
141.53
142.05
140,245
-0.19(-0.13%)
Sep 08, 2014
143.54
143.57
141.80
142.23
127,556
-0.58(-0.41%)
Sep 05, 2014
142.29
142.87
141.97
142.81
106,722
+0.48(+0.34%)
Sep 04, 2014
144.13
144.19
141.81
142.33
172,935
-1.67(-1.16%)
Sep 03, 2014
144.60
144.60
143.19
144.01
259,823
+4.09(+2.93%)
Sep 02, 2014
142.99
143.00
139.69
139.91
255,192
-3.09(-2.16%)
Aug 29, 2014
144.34
143.00
143.00
143.00
241,510
+4.00(+2.87%)
Aug 28, 2014
139.95
140.34
138.80
139.01
143,841
-1.39(-0.99%)
Aug 27, 2014
140.30
140.49
139.59
140.40
203,435
-1.47(-1.03%)
Aug 26, 2014
142.50
142.51
141.76
141.86
184,227
-0.04(-0.03%)
Aug 25, 2014
141.21
141.94
140.83
141.90
227,975
+2.64(+1.89%)
Aug 22, 2014
138.86
139.40
138.22
139.26
195,170
-0.15(-0.11%)
Aug 21, 2014
140.32
140.32
139.12
139.41
222,028
-0.59(-0.42%)
Aug 20, 2014
139.44
140.25
139.24
140.00
187,185
-1.68(-1.19%)
Aug 19, 2014
142.15
142.48
140.95
141.68
255,414
-0.40(-0.28%)
Aug 18, 2014
139.71
142.08
139.36
142.08
463,338
+7.12(+5.28%)
Aug 15, 2014
135.40
135.40
133.91
134.95
154,719
+1.60(+1.20%)
Aug 14, 2014
135.54
133.82
132.59
133.35
258,957
-0.47(-0.35%)
Aug 13, 2014
134.24
134.65
133.46
133.82
164,418
+1.06(+0.80%)
Aug 12, 2014
132.05
132.87
131.44
132.76
148,596
+0.19(+0.14%)
Aug 11, 2014
132.59
133.23
132.29
132.57
166,195
+0.68(+0.51%)
Aug 08, 2014
131.42
131.85
130.61
131.89
260,654
+4.32(+3.39%)
Aug 07, 2014
128.83
128.83
126.96
127.57
116,439
-0.67(-0.52%)
Aug 06, 2014
128.22
128.76
127.72
128.24
118,321
-0.14(-0.11%)
Aug 05, 2014
129.31
129.35
127.55
128.38
143,602
-2.16(-1.65%)
Aug 04, 2014
130.04
130.58
129.03
130.54
175,369
+3.23(+2.54%)
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
.