$133.15 +1.15 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
4/26/2010178.74180.31178.41178.54163,400
4/23/2010175.34177.93173.74177.93100,600
4/22/2010174.23176.40171.92176.20156,000
4/21/2010175.93176.47173.01174.51135,400
4/20/2010177.15177.91175.05177.37187,100
4/19/2010173.00175.17172.44175.17235,200
4/16/2010179.07179.85174.85175.32272,700
4/15/2010181.26182.13180.20180.95162,300
4/14/2010176.85180.16176.85179.80178,400
4/13/2010177.17178.43175.00176.80169,500
4/12/2010180.54181.53179.24180.01198,400
4/9/2010179.32180.88178.55179.78177,300
4/8/2010174.21176.66173.99176.58152,300
4/7/2010178.19178.33175.66176.42327,400
4/6/2010172.32172.67171.00171.29104,900
4/5/2010170.32173.09170.32172.53144,800
4/1/2010168.64170.43168.51170.23167,900
3/31/2010163.43166.67163.43165.08273,300
3/30/2010167.32167.90166.60167.25253,800
3/29/2010163.86166.54163.86166.48259,600
3/26/2010161.53163.84160.99162.93286,600
3/25/2010160.16160.88157.01157.39205,200
3/24/2010160.00161.18159.18159.66208,700
3/23/2010161.24161.49160.10161.12229,500
3/22/2010157.90161.25157.51161.08226,600
3/19/2010163.50163.52160.51161.38222,600
3/18/2010165.58166.00163.25164.92132,600
3/17/2010167.21167.99166.40167.08157,900
3/16/2010164.23165.77163.32165.77301,000
3/15/2010165.80166.02163.34165.54216,300
3/12/2010167.09167.95164.15165.20210,900
3/11/2010165.57166.61163.36166.38282,500
3/10/2010164.16165.93163.95165.64158,000
3/9/2010162.30164.48161.15163.07129,000
3/8/2010162.00162.88161.50162.61129,300
3/5/2010160.30162.04159.32161.93157,900
3/4/2010157.36158.72155.91157.45134,700
3/3/2010159.19160.19158.00158.15138,800
3/2/2010158.15158.98156.84157.66266,300
3/1/2010158.43158.77156.22156.92230,100
2/26/2010156.74157.96154.91157.29311,900
2/25/2010154.20155.95152.07155.48306,900
2/24/2010157.22158.71156.18158.29246,000
2/23/2010158.27158.70155.60155.93195,600
2/22/2010157.51157.89156.33157.00205,100
2/19/2010154.76155.86154.27155.00278,100
2/18/2010156.55159.09156.42158.82155,600
2/17/2010158.54159.54157.32158.54234,600
2/16/2010156.93158.58156.62158.13280,600
2/12/2010155.00156.16153.63155.15253,200
2/11/2010156.06160.44154.80160.31431,500
2/10/2010155.79156.77153.45156.20392,200
2/9/2010151.39154.46150.26152.98331,700
2/8/2010147.27148.59144.75145.34242,600
2/5/2010148.07149.65145.46149.30315,400
2/4/2010154.00154.21149.00149.12256,700
2/3/2010159.13161.36156.49157.92510,200
2/2/2010147.00151.48146.78150.74438,600
2/1/2010143.68145.37142.36145.30221,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center