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, 2016
96.57
96.80
94.45
94.81
176,000
-1.40(-1.45%)
Aug 30, 2016
97.24
97.53
95.84
96.21
155,468
-0.84(-0.86%)
Aug 29, 2016
96.99
97.68
96.77
97.04
133,909
-0.36(-0.36%)
Aug 26, 2016
97.89
99.36
96.56
97.40
207,443
+0.52(+0.54%)
Aug 25, 2016
96.16
97.23
96.03
96.88
181,322
+1.08(+1.13%)
Aug 24, 2016
96.08
96.90
95.53
95.80
149,342
-2.23(-2.28%)
Aug 23, 2016
98.02
99.04
97.81
98.03
150,986
+0.77(+0.80%)
Aug 22, 2016
97.83
97.97
97.04
97.26
166,325
-1.97(-1.99%)
Aug 19, 2016
99.23
99.48
98.78
99.23
173,307
-0.66(-0.66%)
Aug 18, 2016
99.48
99.95
99.24
99.89
140,816
+0.69(+0.70%)
Aug 17, 2016
98.91
99.32
98.11
99.20
108,256
-0.30(-0.30%)
Aug 16, 2016
99.45
99.86
99.11
99.50
146,320
-0.51(-0.51%)
Aug 15, 2016
99.26
100.05
99.22
100.00
294,426
+2.19(+2.24%)
Aug 12, 2016
97.65
98.10
97.54
97.82
174,858
+1.37(+1.42%)
Aug 11, 2016
95.36
97.10
95.10
96.44
101,808
+1.80(+1.90%)
Aug 10, 2016
95.50
96.12
94.51
94.64
80,298
-0.68(-0.71%)
Aug 09, 2016
95.19
96.04
94.97
95.32
178,696
+1.48(+1.58%)
Aug 08, 2016
94.03
94.60
93.75
93.84
139,068
-0.39(-0.42%)
Aug 05, 2016
94.04
94.34
93.07
94.23
106,678
+0.76(+0.81%)
Aug 04, 2016
92.57
94.15
92.57
93.48
135,470
+1.22(+1.33%)
Aug 03, 2016
90.59
92.33
90.04
92.25
272,169
+1.28(+1.41%)
Aug 02, 2016
92.04
92.50
90.04
90.97
245,832
-0.80(-0.87%)
Aug 01, 2016
93.16
93.59
91.40
91.77
159,967
-3.28(-3.45%)
Jul 29, 2016
93.59
95.51
93.59
95.05
158,125
+1.60(+1.72%)
Jul 28, 2016
95.73
95.86
93.36
93.44
255,085
-4.30(-4.40%)
Jul 27, 2016
98.99
99.13
97.04
97.75
108,660
-1.22(-1.24%)
Jul 26, 2016
98.69
99.08
98.13
98.97
125,228
-0.06(-0.06%)
Jul 25, 2016
100.07
100.22
98.77
99.03
150,141
-1.27(-1.27%)
Jul 22, 2016
100.61
100.75
99.71
100.30
158,838
+0.51(+0.51%)
Jul 21, 2016
101.07
101.09
99.44
99.78
110,902
-1.55(-1.53%)
Jul 20, 2016
100.62
101.37
100.00
101.33
199,246
+2.25(+2.27%)
Jul 19, 2016
99.81
99.97
98.83
99.08
78,478
-1.43(-1.42%)
Jul 18, 2016
99.66
100.57
98.96
100.51
82,447
+0.75(+0.75%)
Jul 15, 2016
100.62
101.17
99.32
99.76
99,162
-0.45(-0.45%)
Jul 14, 2016
100.38
100.64
99.89
100.21
123,400
+1.62(+1.64%)
Jul 13, 2016
100.22
100.38
98.20
98.59
142,733
-1.71(-1.70%)
Jul 12, 2016
100.02
101.04
99.47
100.30
167,398
+1.56(+1.58%)
Jul 11, 2016
99.08
99.36
98.40
98.73
164,010
+0.51(+0.51%)
Jul 08, 2016
97.38
98.29
95.58
98.23
160,124
+2.64(+2.77%)
Jul 07, 2016
98.28
98.45
95.21
95.58
136,792
-1.80(-1.85%)
Jul 06, 2016
95.34
97.49
95.26
97.38
163,328
+1.21(+1.26%)
Jul 05, 2016
97.41
97.41
95.28
96.18
135,752
-3.39(-3.41%)
Jul 01, 2016
98.57
99.57
99.57
99.57
129,070
+1.15(+1.17%)
Jun 30, 2016
97.80
98.71
96.95
98.42
140,352
+1.24(+1.28%)
Jun 29, 2016
95.87
97.62
95.37
97.18
164,533
+2.44(+2.57%)
Jun 28, 2016
93.95
94.89
93.37
94.74
231,158
+4.04(+4.46%)
Jun 27, 2016
91.97
92.36
90.00
90.70
266,245
-3.38(-3.59%)
Jun 24, 2016
93.88
95.92
93.80
94.08
308,469
-6.40(-6.37%)
Jun 23, 2016
99.35
100.50
99.25
100.48
121,144
+2.75(+2.81%)
Jun 22, 2016
98.43
99.08
97.67
97.73
89,676
+0.06(+0.06%)
Jun 21, 2016
96.60
98.12
96.18
97.67
176,656
+1.93(+2.02%)
Jun 20, 2016
96.18
96.56
95.50
95.73
172,668
+2.38(+2.55%)
Jun 17, 2016
92.77
93.85
92.30
93.36
293,545
+0.39(+0.42%)
Jun 16, 2016
92.79
93.44
91.13
92.96
213,286
-2.37(-2.48%)
Jun 15, 2016
95.82
96.31
94.83
95.33
165,564
-0.15(-0.16%)
Jun 14, 2016
95.03
95.82
94.27
95.48
159,216
+0.54(+0.57%)
Jun 13, 2016
94.57
96.09
94.43
94.94
244,623
-0.21(-0.22%)
Jun 10, 2016
96.73
96.82
95.13
95.16
138,079
-2.93(-2.99%)
Jun 09, 2016
98.31
98.78
97.86
98.09
99,481
-1.19(-1.20%)
Jun 08, 2016
99.55
100.22
99.06
99.28
129,827
+0.51(+0.51%)
Jun 07, 2016
97.11
98.92
97.00
98.77
225,267
+2.68(+2.79%)
Jun 06, 2016
95.03
96.37
95.02
96.09
173,428
+2.06(+2.19%)
Jun 03, 2016
94.92
94.92
93.40
94.03
264,483
-0.44(-0.46%)
Jun 02, 2016
92.93
94.56
92.74
94.47
138,556
+0.97(+1.04%)
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
.