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 (%)
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%)
May 02, 2016
94.86
95.36
93.69
94.56
205,424
-0.32(-0.33%)
Apr 29, 2016
96.04
96.19
93.79
94.88
252,789
-1.74(-1.81%)
Apr 28, 2016
94.46
98.66
94.08
96.62
305,017
-3.26(-3.26%)
Apr 27, 2016
99.16
100.11
98.21
99.88
236,632
+0.54(+0.54%)
Apr 26, 2016
98.39
99.42
98.04
99.35
149,710
+1.39(+1.42%)
Apr 25, 2016
99.31
99.59
97.57
97.95
262,451
-1.30(-1.31%)
Apr 22, 2016
98.95
100.51
98.58
99.25
143,390
+0.36(+0.37%)
Apr 21, 2016
100.01
100.21
98.44
98.89
222,996
+1.15(+1.17%)
Apr 20, 2016
96.32
98.72
95.86
97.75
168,826
-0.45(-0.46%)
Apr 19, 2016
96.47
98.25
96.42
98.20
217,903
+1.93(+2.00%)
Apr 18, 2016
94.54
96.61
94.20
96.27
331,086
+2.11(+2.25%)
Apr 15, 2016
94.86
95.19
93.92
94.16
154,309
-1.85(-1.93%)
Apr 14, 2016
96.13
96.16
95.35
96.01
136,532
-0.28(-0.30%)
Apr 13, 2016
96.72
96.95
95.54
96.29
360,595
+2.81(+3.01%)
Apr 12, 2016
91.10
94.36
90.57
93.48
362,810
+2.84(+3.13%)
Apr 11, 2016
90.82
91.50
90.48
90.64
204,559
+1.75(+1.96%)
Apr 08, 2016
89.19
89.74
88.65
88.90
249,571
+3.14(+3.67%)
Apr 07, 2016
86.41
86.85
85.25
85.76
162,230
-1.85(-2.11%)
Apr 06, 2016
85.22
87.76
84.02
87.61
373,776
+2.61(+3.07%)
Apr 05, 2016
84.75
85.82
84.63
85.00
218,522
-0.64(-0.74%)
Apr 04, 2016
87.38
88.08
85.38
85.64
141,172
-1.74(-1.99%)
Apr 01, 2016
86.55
87.73
86.03
87.38
243,839
-2.61(-2.90%)
Mar 31, 2016
90.74
91.83
89.90
89.98
305,841
-0.33(-0.37%)
Mar 30, 2016
90.94
92.12
90.13
90.31
220,516
+0.15(+0.16%)
Mar 29, 2016
88.41
90.32
87.60
90.17
267,082
+0.38(+0.43%)
Mar 28, 2016
89.31
89.90
88.14
89.78
197,569
+0.78(+0.87%)
Mar 24, 2016
88.00
89.01
89.01
89.01
404,194
+1.25(+1.43%)
Mar 23, 2016
89.98
90.21
87.63
87.75
228,528
-1.46(-1.64%)
Mar 22, 2016
88.81
89.77
88.75
89.21
176,526
-0.40(-0.45%)
Mar 21, 2016
90.26
90.69
89.09
89.61
166,670
-0.86(-0.95%)
Mar 18, 2016
91.41
91.74
90.33
90.47
245,893
-1.25(-1.36%)
Mar 17, 2016
90.37
92.12
89.68
91.72
287,650
+1.82(+2.03%)
Mar 16, 2016
86.89
89.95
86.53
89.90
303,170
+1.49(+1.69%)
Mar 15, 2016
87.66
88.48
87.16
88.41
225,898
-1.36(-1.52%)
Mar 14, 2016
89.52
90.29
88.71
89.77
267,572
-3.21(-3.45%)
Mar 11, 2016
91.56
93.09
91.56
92.97
296,012
+3.51(+3.92%)
Mar 10, 2016
90.69
90.98
87.83
89.47
214,346
-1.03(-1.14%)
Mar 09, 2016
89.94
91.21
89.53
90.50
207,827
+1.05(+1.17%)
Mar 08, 2016
91.79
92.24
89.28
89.45
283,713
-4.22(-4.51%)
Mar 07, 2016
91.22
93.94
91.17
93.67
317,505
+1.30(+1.41%)
Mar 04, 2016
90.08
91.04
89.64
92.37
391,782
+4.79(+5.47%)
Mar 03, 2016
86.55
88.14
86.14
87.58
298,153
+0.53(+0.61%)
Mar 02, 2016
83.99
87.10
83.94
87.05
287,693
+2.82(+3.35%)
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
.