$174.88 0.00 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Apr. 27, 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
7/20/2010159.94164.11159.46163.61222,500
7/19/2010159.34160.69157.10160.09274,600
7/16/2010158.00158.50155.34155.81381,000
7/15/2010160.23161.27158.01160.65359,300
7/14/2010163.96165.94163.20163.81359,800
7/13/2010169.04169.48167.80169.20288,900
7/12/2010168.67169.79165.94167.32208,700
7/9/2010168.43169.71167.88169.36237,700
7/8/2010166.39168.25164.63168.00301,900
7/7/2010163.96168.85163.60167.96460,800
7/6/2010170.99171.23166.60168.12250,800
7/2/2010166.05170.03165.22166.50263,500
7/1/2010169.98171.19166.49169.09333,100
6/30/2010171.12173.57169.91170.17292,000
6/29/2010171.78172.00168.50168.80479,100
6/28/2010177.47178.95176.25176.64322,600
6/25/2010173.19176.30172.39175.24359,400
6/24/2010175.29175.29170.72171.92228,200
6/23/2010176.73177.31174.19176.19282,600
6/22/2010176.86178.87173.49174.39276,500
6/21/2010178.26180.96175.54176.89359,100
6/18/2010174.35174.94173.33174.74219,100
6/17/2010174.24175.43172.00173.84315,500
6/16/2010174.56176.98174.04174.66422,100
6/15/2010168.48176.57168.28176.07780,700
6/14/2010168.27169.99165.83166.00295,000
6/11/2010165.24167.75164.52167.38302,100
6/10/2010164.74168.23163.41167.85563,800
6/9/2010159.22163.76159.21159.98469,700
6/8/2010154.42157.75152.59157.61261,600
6/7/2010155.63156.39152.29152.39346,000
6/4/2010153.69157.97152.81153.68387,200
6/3/2010160.22160.74156.90160.36279,800
6/2/2010156.15160.41154.29160.38379,500
6/1/2010156.07158.97153.21153.45326,200
5/28/2010159.89159.89154.92156.54280,100
5/27/2010156.00160.75155.11160.63410,700
5/26/2010149.74155.51149.74150.65697,800
5/25/2010148.32154.04148.16153.65543,800
5/24/2010159.00159.79156.81156.83372,400
5/21/2010149.11157.93147.57157.38571,900
5/20/2010153.80154.97150.28151.82513,800
5/19/2010156.39159.04153.79157.78290,000
5/18/2010163.16164.97158.02159.55258,700
5/17/2010162.72164.50157.91160.98410,200
5/14/2010164.00164.33159.93162.83245,100
5/13/2010168.03168.98166.15166.15245,600
5/12/2010169.60170.79169.00170.00195,300
5/11/2010167.25172.46167.24169.57382,300
5/10/2010168.52168.88165.84168.48372,000
5/7/2010161.31161.89153.91159.06424,600
5/6/2010165.65167.25150.97159.80505,200
5/5/2010167.23170.64164.65167.12476,300
5/4/2010176.07176.39170.41171.28476,800
5/3/2010177.10179.98177.10178.78254,200
4/30/2010179.98179.98175.40175.92341,500
4/29/2010175.57177.65175.24176.25283,100
4/28/2010174.73176.36172.74175.59198,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center