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, 2016
103.61
106.79
103.54
105.84
225,064
+5.19(+5.16%)
Nov 29, 2016
101.00
101.42
100.37
100.65
116,015
-1.50(-1.46%)
Nov 28, 2016
103.91
104.32
102.01
102.15
144,514
-0.71(-0.69%)
Nov 25, 2016
103.44
103.73
102.42
102.86
73,487
-1.18(-1.14%)
Nov 23, 2016
104.04
104.04
104.04
0
-1.32(-1.25%)
Nov 22, 2016
104.96
105.62
104.24
105.36
180,633
+3.43(+3.37%)
Nov 21, 2016
101.26
101.97
100.92
101.93
143,470
+1.26(+1.25%)
Nov 18, 2016
100.51
101.09
99.72
100.67
145,151
+1.58(+1.60%)
Nov 17, 2016
100.08
100.98
98.94
99.08
93,047
-0.21(-0.21%)
Nov 16, 2016
99.51
100.16
98.86
99.29
109,405
-0.79(-0.79%)
Nov 15, 2016
98.81
100.23
98.75
100.08
169,028
+2.18(+2.23%)
Nov 14, 2016
97.22
98.08
96.53
97.90
133,429
+0.65(+0.67%)
Nov 11, 2016
97.25
97.94
96.30
97.25
88,655
-1.73(-1.74%)
Nov 10, 2016
99.83
99.83
98.24
98.98
140,683
-1.67(-1.66%)
Nov 09, 2016
99.60
101.55
99.54
100.65
145,524
-0.94(-0.92%)
Nov 08, 2016
100.86
102.47
100.18
101.59
146,182
-0.92(-0.90%)
Nov 07, 2016
101.23
102.51
101.17
102.51
108,125
+3.57(+3.61%)
Nov 04, 2016
98.77
99.82
98.64
98.93
116,566
-1.02(-1.02%)
Nov 03, 2016
100.92
101.30
99.69
99.95
108,590
-0.28(-0.28%)
Nov 02, 2016
100.68
101.03
99.16
100.23
143,262
-1.39(-1.37%)
Nov 01, 2016
102.56
103.13
100.54
101.62
158,495
+1.30(+1.29%)
Oct 31, 2016
101.43
101.52
100.22
100.32
129,270
-1.72(-1.68%)
Oct 28, 2016
103.67
103.95
101.80
102.04
158,120
-2.53(-2.42%)
Oct 27, 2016
105.29
105.31
104.35
104.57
244,752
+0.83(+0.80%)
Oct 26, 2016
107.26
107.34
103.46
103.74
320,815
-5.04(-4.63%)
Oct 25, 2016
109.37
110.11
108.67
108.78
66,499
-0.56(-0.51%)
Oct 24, 2016
110.39
110.39
108.61
109.33
82,949
-0.34(-0.31%)
Oct 21, 2016
109.53
109.96
109.41
109.68
81,925
-0.74(-0.67%)
Oct 20, 2016
109.69
110.62
109.31
110.42
158,794
+1.86(+1.72%)
Oct 19, 2016
108.00
109.04
107.62
108.56
144,139
+1.25(+1.17%)
Oct 18, 2016
107.72
107.92
106.98
107.30
99,044
+1.70(+1.60%)
Oct 17, 2016
106.27
106.27
105.14
105.61
57,988
-1.09(-1.03%)
Oct 14, 2016
107.34
107.61
106.43
106.70
102,332
+0.94(+0.89%)
Oct 13, 2016
104.98
106.05
104.05
105.76
137,074
-0.90(-0.84%)
Oct 12, 2016
106.34
106.76
105.19
106.66
119,309
+0.32(+0.30%)
Oct 11, 2016
106.94
107.26
105.75
106.34
130,774
-2.05(-1.89%)
Oct 10, 2016
106.78
108.86
106.78
108.38
127,154
+2.63(+2.49%)
Oct 07, 2016
107.06
107.06
105.13
105.75
147,191
-2.77(-2.55%)
Oct 06, 2016
108.34
108.73
107.49
108.52
265,527
+3.63(+3.46%)
Oct 05, 2016
104.13
105.42
103.90
104.89
221,715
+5.14(+5.15%)
Oct 04, 2016
101.47
101.47
99.47
99.75
85,528
-1.53(-1.51%)
Oct 03, 2016
100.22
101.37
99.72
101.28
162,195
+0.14(+0.14%)
Sep 30, 2016
100.65
101.69
100.43
101.13
170,366
+1.38(+1.38%)
Sep 29, 2016
100.36
101.23
99.09
99.76
179,589
+1.23(+1.25%)
Sep 28, 2016
95.93
98.87
94.77
98.53
200,659
+3.46(+3.64%)
Sep 27, 2016
94.34
95.13
94.34
95.06
114,088
+0.30(+0.31%)
Sep 26, 2016
95.77
96.17
94.74
94.77
87,048
-0.96(-1.00%)
Sep 23, 2016
97.22
97.47
95.43
95.73
77,615
-1.89(-1.94%)
Sep 22, 2016
98.41
98.58
97.26
97.62
96,403
-0.10(-0.11%)
Sep 21, 2016
95.72
97.82
95.68
97.73
164,893
+2.77(+2.91%)
Sep 20, 2016
95.26
95.78
94.93
94.96
148,264
-0.06(-0.06%)
Sep 19, 2016
95.90
96.14
94.98
95.02
110,654
-0.85(-0.88%)
Sep 16, 2016
95.40
96.13
95.24
95.86
113,315
-0.73(-0.75%)
Sep 15, 2016
95.67
96.98
95.64
96.59
133,256
+1.54(+1.62%)
Sep 14, 2016
95.40
96.70
94.68
95.05
154,583
-0.62(-0.65%)
Sep 13, 2016
97.32
97.50
94.86
95.67
293,783
-2.87(-2.91%)
Sep 12, 2016
96.20
99.24
96.07
98.54
195,507
+1.72(+1.78%)
Sep 09, 2016
98.54
98.90
96.79
96.82
132,492
-3.64(-3.62%)
Sep 08, 2016
99.38
100.63
98.77
100.46
106,631
+1.65(+1.67%)
Sep 07, 2016
99.19
99.32
98.39
98.81
111,468
-0.10(-0.11%)
Sep 06, 2016
97.53
98.92
97.53
98.91
117,642
+1.57(+1.62%)
Sep 02, 2016
97.20
97.34
97.34
97.34
131,603
+2.09(+2.20%)
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
.