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 (%)
Jun 29, 2018
148.97
146.74
146.80
124,515
+1.03(+0.71%)
Jun 28, 2018
146.11
147.04
145.53
145.77
225,730
+2.44(+1.70%)
Jun 27, 2018
143.07
145.96
142.98
143.33
141,645
+2.16(+1.53%)
Jun 26, 2018
138.51
141.53
138.42
141.17
174,432
+3.55(+2.58%)
Jun 25, 2018
138.33
138.57
136.74
137.62
152,109
-2.43(-1.73%)
Jun 22, 2018
138.16
140.29
137.17
140.05
144,814
+5.18(+3.84%)
Jun 21, 2018
135.58
136.47
134.82
134.87
127,536
-5.19(-3.70%)
Jun 20, 2018
140.59
140.73
139.32
140.06
73,505
+1.96(+1.42%)
Jun 19, 2018
137.10
138.73
136.72
138.09
130,019
-2.91(-2.06%)
Jun 18, 2018
138.55
141.76
138.07
141.00
104,173
+2.15(+1.55%)
Jun 15, 2018
143.01
138.31
138.85
145,283
-4.17(-2.91%)
Jun 14, 2018
144.74
144.74
142.93
143.01
106,864
-2.68(-1.84%)
Jun 13, 2018
147.08
147.32
145.69
145.69
92,101
-2.16(-1.46%)
Jun 12, 2018
147.30
149.03
147.30
147.85
113,679
+0.57(+0.39%)
Jun 11, 2018
145.30
147.60
145.30
147.28
113,889
+2.61(+1.80%)
Jun 08, 2018
144.58
145.05
143.80
144.67
259,067
-3.74(-2.52%)
Jun 07, 2018
147.56
149.28
147.56
148.41
229,125
+1.85(+1.26%)
Jun 06, 2018
146.58
144.63
146.56
203,474
+2.26(+1.56%)
Jun 05, 2018
143.69
144.74
143.24
144.30
203,427
+0.85(+0.59%)
Jun 04, 2018
144.58
144.84
143.19
143.45
235,973
-0.66(-0.46%)
Jun 01, 2018
144.91
145.81
144.01
144.12
245,202
+2.31(+1.63%)
May 31, 2018
140.59
142.37
140.59
141.80
184,399
+0.38(+0.27%)
May 30, 2018
139.51
141.84
138.62
141.42
177,338
+4.98(+3.65%)
May 29, 2018
137.12
137.90
135.66
136.44
252,979
-1.85(-1.34%)
May 25, 2018
138.30
138.30
138.30
0
-5.62(-3.91%)
May 24, 2018
144.55
146.52
143.36
143.92
342,757
-2.92(-1.99%)
May 23, 2018
146.40
146.88
144.55
146.84
417,634
-6.58(-4.29%)
May 22, 2018
154.89
155.67
153.31
153.42
234,606
-1.52(-0.98%)
May 21, 2018
154.49
155.07
153.56
154.94
217,299
+2.44(+1.60%)
May 18, 2018
152.93
153.61
152.13
152.50
163,611
+2.32(+1.55%)
May 17, 2018
151.38
152.30
149.78
150.18
241,085
-2.83(-1.85%)
May 16, 2018
151.22
153.04
151.03
153.01
220,767
+2.81(+1.87%)
May 15, 2018
149.93
150.82
148.83
150.20
140,064
-0.72(-0.48%)
May 14, 2018
149.37
151.17
149.37
150.92
331,460
+3.70(+2.52%)
May 11, 2018
148.32
148.53
147.17
147.22
165,615
-1.06(-0.71%)
May 10, 2018
146.76
148.69
146.43
148.27
262,100
+2.53(+1.74%)
May 09, 2018
144.67
146.06
144.47
145.74
134,406
+4.44(+3.14%)
May 08, 2018
142.79
142.79
138.51
141.30
317,322
-1.94(-1.36%)
May 07, 2018
143.97
145.31
143.16
143.24
141,817
-0.03(-0.02%)
May 04, 2018
139.90
143.61
139.29
143.27
206,224
+2.37(+1.68%)
May 03, 2018
138.63
141.37
137.33
140.90
185,326
-0.13(-0.09%)
May 02, 2018
140.72
142.43
140.69
141.02
134,689
+0.36(+0.26%)
May 01, 2018
140.73
140.96
139.29
140.66
145,570
-1.01(-0.71%)
Apr 30, 2018
140.98
142.97
140.97
141.67
122,032
+0.25(+0.18%)
Apr 27, 2018
140.28
141.73
140.22
141.42
160,408
+1.95(+1.40%)
Apr 26, 2018
139.09
139.87
138.12
139.46
103,905
+1.83(+1.33%)
Apr 25, 2018
137.02
137.82
136.05
137.63
141,839
+0.05(+0.04%)
Apr 24, 2018
138.54
139.96
136.84
137.58
236,503
-1.66(-1.19%)
Apr 23, 2018
137.22
139.35
136.45
139.24
245,670
-1.44(-1.03%)
Apr 20, 2018
139.04
141.16
138.00
140.68
169,123
+0.02(+0.01%)
Apr 19, 2018
140.95
141.71
139.66
140.66
204,985
+2.88(+2.09%)
Apr 18, 2018
136.55
138.77
135.88
137.79
178,445
+2.97(+2.20%)
Apr 17, 2018
132.59
135.02
132.56
134.82
191,986
+3.07(+2.33%)
Apr 16, 2018
132.69
132.81
131.17
131.75
110,880
-0.44(-0.33%)
Apr 13, 2018
132.44
132.44
130.80
132.19
156,142
-1.20(-0.90%)
Apr 12, 2018
132.70
133.81
132.39
133.38
173,908
+2.72(+2.08%)
Apr 11, 2018
127.47
131.34
127.47
130.67
290,234
+4.60(+3.65%)
Apr 10, 2018
123.33
127.00
123.33
126.07
345,483
+4.50(+3.70%)
Apr 09, 2018
121.06
122.92
120.51
121.57
161,908
+1.89(+1.58%)
Apr 06, 2018
119.86
121.22
118.55
119.67
266,215
-0.90(-0.74%)
Apr 05, 2018
120.17
121.59
119.63
120.57
223,012
+1.14(+0.95%)
Apr 04, 2018
117.45
119.58
116.50
119.43
190,374
+0.08(+0.07%)
Apr 03, 2018
119.61
119.61
117.04
119.34
285,188
-1.42(-1.17%)
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
.