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 (%)
Sep 30, 2016
100.65
101.69
100.43
101.13
170,366
+1.38(+1.38%)
Sep 29, 2016
100.36
101.23
99.09
99.76
179,589
+1.23(+1.25%)
Sep 28, 2016
95.93
98.87
94.77
98.53
200,659
+3.46(+3.64%)
Sep 27, 2016
94.34
95.13
94.34
95.06
114,088
+0.30(+0.31%)
Sep 26, 2016
95.77
96.17
94.74
94.77
87,048
-0.96(-1.00%)
Sep 23, 2016
97.22
97.47
95.43
95.73
77,615
-1.89(-1.94%)
Sep 22, 2016
98.41
98.58
97.26
97.62
96,403
-0.10(-0.11%)
Sep 21, 2016
95.72
97.82
95.68
97.73
164,893
+2.77(+2.91%)
Sep 20, 2016
95.26
95.78
94.93
94.96
148,264
-0.06(-0.06%)
Sep 19, 2016
95.90
96.14
94.98
95.02
110,654
-0.85(-0.88%)
Sep 16, 2016
95.40
96.13
95.24
95.86
113,315
-0.73(-0.75%)
Sep 15, 2016
95.67
96.98
95.64
96.59
133,256
+1.54(+1.62%)
Sep 14, 2016
95.40
96.70
94.68
95.05
154,583
-0.62(-0.65%)
Sep 13, 2016
97.32
97.50
94.86
95.67
293,783
-2.87(-2.91%)
Sep 12, 2016
96.20
99.24
96.07
98.54
195,507
+1.72(+1.78%)
Sep 09, 2016
98.54
98.90
96.79
96.82
132,492
-3.64(-3.62%)
Sep 08, 2016
99.38
100.63
98.77
100.46
106,631
+1.65(+1.67%)
Sep 07, 2016
99.19
99.32
98.39
98.81
111,468
-0.10(-0.11%)
Sep 06, 2016
97.53
98.92
97.53
98.91
117,642
+1.57(+1.62%)
Sep 02, 2016
97.20
97.34
97.34
97.34
131,603
+2.09(+2.20%)
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
.