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 (%)
Feb 29, 2016
80.64
81.42
80.05
80.79
155,692
-0.68(-0.83%)
Feb 26, 2016
82.07
82.78
80.96
81.47
191,330
+1.69(+2.12%)
Feb 25, 2016
78.07
79.85
77.48
79.77
199,783
-0.38(-0.47%)
Feb 24, 2016
77.92
80.65
77.16
80.15
262,723
+0.32(+0.40%)
Feb 23, 2016
82.04
82.04
79.57
79.83
197,122
-3.25(-3.91%)
Feb 22, 2016
81.49
83.19
81.27
83.08
263,453
+3.39(+4.25%)
Feb 19, 2016
79.28
79.84
78.50
79.69
145,263
-0.56(-0.70%)
Feb 18, 2016
81.83
81.87
80.04
80.25
240,718
-0.97(-1.19%)
Feb 17, 2016
78.78
81.93
78.67
81.22
401,177
+3.12(+4.00%)
Feb 16, 2016
78.39
78.98
77.41
78.10
334,576
+0.91(+1.19%)
Feb 12, 2016
74.71
77.18
77.18
77.18
247,433
+4.09(+5.59%)
Feb 11, 2016
71.40
73.57
70.95
73.09
264,729
-0.13(-0.18%)
Feb 10, 2016
72.63
75.09
72.33
73.23
206,613
+0.47(+0.64%)
Feb 09, 2016
72.43
73.63
71.92
72.76
306,746
-1.27(-1.71%)
Feb 08, 2016
74.20
74.66
72.67
74.02
223,219
-1.78(-2.34%)
Feb 05, 2016
76.96
77.24
75.23
75.80
175,169
+0.78(+1.05%)
Feb 04, 2016
76.16
77.31
74.42
75.02
399,631
-0.32(-0.42%)
Feb 03, 2016
72.69
75.51
70.79
75.33
347,674
+3.07(+4.26%)
Feb 02, 2016
72.82
73.19
71.90
72.26
285,964
-2.08(-2.80%)
Feb 01, 2016
74.35
74.87
73.48
74.34
229,447
-3.74(-4.78%)
Jan 29, 2016
76.45
78.27
75.78
78.08
445,656
+4.93(+6.74%)
Jan 28, 2016
73.28
74.85
72.60
73.15
565,755
+1.77(+2.48%)
Jan 27, 2016
70.04
73.01
69.73
71.38
535,430
+0.79(+1.12%)
Jan 26, 2016
69.24
70.91
68.18
70.59
371,379
+0.90(+1.29%)
Jan 25, 2016
70.87
71.59
69.54
69.69
557,126
-1.63(-2.28%)
Jan 22, 2016
70.55
71.55
69.86
71.32
609,011
+3.91(+5.79%)
Jan 21, 2016
64.74
68.03
64.49
67.41
530,927
+1.81(+2.77%)
Jan 20, 2016
64.85
66.28
63.25
65.60
665,131
-2.44(-3.59%)
Jan 19, 2016
69.43
69.80
67.34
68.04
667,101
-0.50(-0.73%)
Jan 15, 2016
67.96
68.54
68.54
68.54
622,877
-4.31(-5.92%)
Jan 14, 2016
71.32
72.99
70.24
72.86
425,720
+2.37(+3.36%)
Jan 13, 2016
72.69
73.59
69.96
70.49
430,359
-0.23(-0.33%)
Jan 12, 2016
72.56
72.59
69.88
70.72
358,335
-1.29(-1.79%)
Jan 11, 2016
73.41
73.62
71.33
72.01
420,395
-1.31(-1.78%)
Jan 08, 2016
74.73
75.05
73.07
73.32
348,390
-1.62(-2.16%)
Jan 07, 2016
75.17
77.37
74.73
74.94
315,426
-2.17(-2.81%)
Jan 06, 2016
77.83
78.15
76.87
77.11
222,055
-2.00(-2.53%)
Jan 05, 2016
79.56
79.56
78.51
79.11
169,748
-0.21(-0.26%)
Jan 04, 2016
79.22
79.70
78.09
79.31
289,059
-0.92(-1.15%)
Dec 31, 2015
79.36
80.24
80.24
80.24
183,428
+0.00(+0.00%)
Dec 30, 2015
80.90
81.35
80.19
80.24
145,879
-2.17(-2.63%)
Dec 29, 2015
82.60
83.03
81.84
82.40
165,672
+0.84(+1.03%)
Dec 28, 2015
82.49
82.66
80.92
81.57
192,302
-1.95(-2.34%)
Dec 24, 2015
83.51
83.52
83.52
83.52
114,480
-0.73(-0.87%)
Dec 23, 2015
80.23
84.29
80.23
84.25
354,875
+5.67(+7.21%)
Dec 22, 2015
77.85
78.79
77.33
78.58
196,821
+0.52(+0.66%)
Dec 21, 2015
78.59
78.62
77.28
78.07
249,091
-0.51(-0.65%)
Dec 18, 2015
77.58
78.61
77.16
78.58
423,472
+0.98(+1.26%)
Dec 17, 2015
79.31
79.37
77.34
77.60
201,316
-2.54(-3.17%)
Dec 16, 2015
79.91
80.71
79.01
80.14
263,003
+0.34(+0.42%)
Dec 15, 2015
79.51
80.21
79.16
79.80
283,791
+2.35(+3.04%)
Dec 14, 2015
76.78
77.73
76.11
77.45
319,462
+1.09(+1.43%)
Dec 11, 2015
77.64
77.77
76.17
76.35
415,471
-3.81(-4.76%)
Dec 10, 2015
80.44
81.21
80.05
80.17
278,655
-2.17(-2.63%)
Dec 09, 2015
82.56
84.24
81.46
82.33
344,106
+0.81(+0.99%)
Dec 08, 2015
80.74
82.34
80.14
81.53
337,833
-0.45(-0.54%)
Dec 07, 2015
84.53
84.67
81.55
81.97
379,229
-6.46(-7.31%)
Dec 04, 2015
88.49
88.70
87.32
88.44
542,672
+1.61(+1.85%)
Dec 03, 2015
87.70
88.04
86.38
86.83
378,419
+2.31(+2.74%)
Dec 02, 2015
86.99
87.08
84.17
84.52
472,368
-2.51(-2.88%)
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
.