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 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%)
Jun 01, 2015
113.50
113.75
112.88
113.14
225,081
-0.18(-0.16%)
May 29, 2015
114.15
114.39
113.11
113.33
315,354
-2.18(-1.89%)
May 28, 2015
115.98
115.98
114.44
115.50
185,895
-2.91(-2.45%)
May 27, 2015
118.30
119.01
117.40
118.41
164,705
+0.41(+0.35%)
May 26, 2015
119.95
119.95
117.50
118.00
254,255
-1.61(-1.35%)
May 22, 2015
119.33
119.61
119.61
119.61
177,714
+2.54(+2.17%)
May 21, 2015
117.71
117.90
116.74
117.07
209,071
+1.58(+1.36%)
May 20, 2015
115.34
115.93
115.08
115.49
116,265
+0.17(+0.15%)
May 19, 2015
116.27
116.45
114.81
115.32
268,548
-0.96(-0.82%)
May 18, 2015
116.25
116.50
115.30
116.28
237,183
-2.76(-2.32%)
May 15, 2015
117.68
119.36
117.51
119.04
209,069
+2.19(+1.87%)
May 14, 2015
117.86
118.29
116.72
116.85
280,891
-2.19(-1.84%)
May 13, 2015
120.07
120.42
118.72
119.04
192,336
-1.23(-1.03%)
May 12, 2015
119.37
120.47
118.90
120.28
155,937
+0.61(+0.51%)
May 11, 2015
120.86
120.96
119.54
119.67
251,573
-1.13(-0.93%)
May 08, 2015
119.70
121.49
119.31
120.79
227,574
+0.92(+0.76%)
May 07, 2015
121.49
121.50
119.38
119.88
382,893
-2.36(-1.93%)
May 06, 2015
123.41
123.50
121.72
122.24
280,013
-0.30(-0.24%)
May 05, 2015
123.44
124.06
122.27
122.54
233,039
-1.66(-1.33%)
May 04, 2015
123.85
124.69
123.55
124.19
158,227
-0.09(-0.08%)
May 01, 2015
124.65
124.76
123.00
124.29
110,887
-0.12(-0.09%)
Apr 30, 2015
123.03
124.81
122.85
124.40
248,582
-0.76(-0.60%)
Apr 29, 2015
122.77
125.33
125.41
125.16
369,309
-0.25(-0.20%)
Apr 28, 2015
125.38
125.73
124.09
125.41
165,147
-1.63(-1.28%)
Apr 27, 2015
125.25
127.56
124.86
127.04
343,722
+4.88(+4.00%)
Apr 24, 2015
122.59
122.86
121.56
122.16
264,008
-0.39(-0.32%)
Apr 23, 2015
122.28
122.72
121.70
122.55
284,275
+0.34(+0.27%)
Apr 22, 2015
122.62
123.01
121.96
122.22
214,691
-0.80(-0.65%)
Apr 21, 2015
123.59
124.43
122.75
123.02
223,964
+0.93(+0.76%)
Apr 20, 2015
121.29
123.35
120.92
122.09
385,881
-0.39(-0.32%)
Apr 17, 2015
122.30
122.80
120.99
122.48
398,040
-3.11(-2.48%)
Apr 16, 2015
124.72
126.22
123.20
125.59
640,312
+3.68(+3.02%)
Apr 15, 2015
120.29
122.19
119.70
121.91
490,424
+4.84(+4.13%)
Apr 14, 2015
115.89
117.52
115.44
117.07
313,175
+3.22(+2.83%)
Apr 13, 2015
115.53
115.78
113.59
113.86
284,855
-1.47(-1.27%)
Apr 10, 2015
114.61
115.40
113.78
115.32
254,332
-0.28(-0.24%)
Apr 09, 2015
113.17
115.65
112.43
115.60
492,184
+3.47(+3.10%)
Apr 08, 2015
111.89
113.48
111.50
112.13
630,529
+4.21(+3.90%)
Apr 07, 2015
107.91
108.60
107.38
107.91
161,605
+0.54(+0.50%)
Apr 06, 2015
106.53
107.83
106.22
107.38
177,216
+1.77(+1.67%)
Apr 02, 2015
105.89
105.61
105.61
105.61
164,636
+0.45(+0.43%)
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
.