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 (%)
Aug 31, 2015
92.05
93.56
90.61
93.44
543,855
+3.14(+3.48%)
Aug 28, 2015
89.25
90.89
89.11
90.30
714,675
-1.53(-1.67%)
Aug 27, 2015
88.24
92.05
87.82
91.83
1,231,482
+12.63(+15.95%)
Aug 26, 2015
77.76
79.32
76.90
79.20
516,613
+4.67(+6.27%)
Aug 25, 2015
78.67
79.11
74.26
74.53
440,963
-0.96(-1.28%)
Aug 24, 2015
74.35
79.05
73.17
75.49
858,715
-7.37(-8.90%)
Aug 21, 2015
84.99
85.31
82.83
82.86
287,175
-3.75(-4.33%)
Aug 20, 2015
87.75
87.90
86.31
86.61
320,213
-3.05(-3.40%)
Aug 19, 2015
90.63
90.77
88.71
89.67
255,819
-1.83(-2.00%)
Aug 18, 2015
91.37
92.11
90.96
91.49
171,789
-1.21(-1.30%)
Aug 17, 2015
93.11
93.26
92.34
92.70
175,789
-1.93(-2.03%)
Aug 14, 2015
94.33
95.14
94.33
94.63
202,215
-0.57(-0.60%)
Aug 13, 2015
96.07
96.12
94.17
95.20
284,546
-0.78(-0.81%)
Aug 12, 2015
94.70
96.06
94.43
95.97
298,161
+0.54(+0.57%)
Aug 11, 2015
94.17
95.55
93.96
95.43
364,803
+1.61(+1.72%)
Aug 10, 2015
92.00
93.90
91.96
93.81
218,113
+2.06(+2.24%)
Aug 07, 2015
92.37
92.84
91.31
91.76
201,774
+0.16(+0.18%)
Aug 06, 2015
92.30
92.30
91.18
91.59
279,851
-1.24(-1.33%)
Aug 05, 2015
93.55
94.18
92.43
92.83
216,479
+2.04(+2.24%)
Aug 04, 2015
91.08
91.28
90.34
90.79
157,071
+0.58(+0.65%)
Aug 03, 2015
90.96
91.12
89.99
90.21
161,241
-1.31(-1.44%)
Jul 31, 2015
92.90
93.03
91.44
91.52
267,118
-2.43(-2.59%)
Jul 30, 2015
94.03
94.25
93.14
93.96
216,737
-1.29(-1.36%)
Jul 29, 2015
93.50
95.60
93.10
95.25
402,570
+1.10(+1.17%)
Jul 28, 2015
92.96
94.58
92.20
94.14
369,274
+4.66(+5.20%)
Jul 27, 2015
89.92
90.42
88.61
89.49
951,232
-3.78(-4.05%)
Jul 24, 2015
94.74
94.81
92.83
93.26
272,458
-2.46(-2.56%)
Jul 23, 2015
95.72
96.10
94.90
95.72
389,787
+0.01(+0.01%)
Jul 22, 2015
96.10
96.23
95.50
95.71
224,065
-0.75(-0.77%)
Jul 21, 2015
96.51
97.37
96.11
96.46
258,800
-0.24(-0.25%)
Jul 20, 2015
97.14
97.17
96.00
96.70
247,961
-1.13(-1.16%)
Jul 17, 2015
98.13
98.20
97.02
97.83
170,197
+0.13(+0.14%)
Jul 16, 2015
97.46
97.98
97.18
97.70
159,140
+1.40(+1.46%)
Jul 15, 2015
97.11
97.27
96.16
96.29
173,677
-1.19(-1.22%)
Jul 14, 2015
96.87
97.89
96.58
97.48
272,238
-0.74(-0.75%)
Jul 13, 2015
98.65
98.80
98.05
98.22
150,864
+0.25(+0.25%)
Jul 10, 2015
98.25
98.25
97.01
97.97
221,220
+1.48(+1.54%)
Jul 09, 2015
96.20
97.39
96.05
96.49
382,204
+2.32(+2.46%)
Jul 08, 2015
93.87
96.41
93.82
94.17
651,273
-6.67(-6.62%)
Jul 07, 2015
100.15
101.10
97.68
100.84
312,448
-1.91(-1.86%)
Jul 06, 2015
103.37
104.01
102.54
102.75
221,630
-2.31(-2.20%)
Jul 02, 2015
105.00
105.05
105.05
105.05
126,102
+0.99(+0.95%)
Jul 01, 2015
105.78
105.78
103.84
104.06
190,752
-1.84(-1.74%)
Jun 30, 2015
106.17
106.20
105.08
105.90
157,327
+1.32(+1.26%)
Jun 29, 2015
105.06
105.97
104.57
104.58
214,865
-1.84(-1.73%)
Jun 26, 2015
105.97
107.48
108.00
106.43
286,703
-1.57(-1.46%)
Jun 25, 2015
109.94
109.94
107.90
108.00
203,422
-2.41(-2.18%)
Jun 24, 2015
110.15
110.81
109.79
110.41
180,080
+1.47(+1.35%)
Jun 23, 2015
108.10
109.11
108.09
108.94
135,025
+2.07(+1.93%)
Jun 22, 2015
106.72
107.32
106.22
106.87
97,398
+1.12(+1.06%)
Jun 19, 2015
106.29
106.69
105.73
105.75
164,988
-0.91(-0.85%)
Jun 18, 2015
106.19
106.90
105.93
106.67
192,893
-0.68(-0.63%)
Jun 17, 2015
107.77
108.14
106.57
107.34
219,372
-1.45(-1.33%)
Jun 16, 2015
108.84
108.93
107.78
108.79
349,289
-2.61(-2.34%)
Jun 15, 2015
111.75
112.30
111.10
111.40
182,318
-1.49(-1.32%)
Jun 12, 2015
113.19
113.19
112.58
112.89
93,728
-0.13(-0.12%)
Jun 11, 2015
113.36
113.61
112.07
113.02
108,928
-0.29(-0.26%)
Jun 10, 2015
112.23
113.61
111.98
113.31
279,424
-0.06(-0.05%)
Jun 09, 2015
113.34
113.90
112.98
113.37
108,525
+0.46(+0.41%)
Jun 08, 2015
113.42
113.47
112.54
112.91
76,571
-0.02(-0.02%)
Jun 05, 2015
112.55
113.89
112.09
112.93
141,100
-1.19(-1.05%)
Jun 04, 2015
115.44
115.44
113.36
114.13
167,185
-2.28(-1.96%)
Jun 03, 2015
116.37
116.60
115.76
116.41
203,013
+1.82(+1.59%)
Jun 02, 2015
113.69
115.16
113.54
114.59
212,478
+1.45(+1.28%)
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
.