$119.16 -8.11 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
9/16/2011178.09178.80175.24176.83148,580
9/15/2011173.95175.49172.59174.99191,734
9/14/2011174.04175.22169.53174.25207,914
9/13/2011173.97175.17172.30174.80141,953
9/12/2011171.83174.19169.55173.38218,245
9/9/2011177.57178.59173.53174.38301,060
9/8/2011179.68183.32179.34180.69268,408
9/7/2011184.56187.64183.31186.99223,377
9/6/2011175.77182.72175.72182.19319,082
9/2/2011193.33194.21189.35191.58212,884
9/1/2011202.75203.71199.08199.35216,508
8/31/2011203.51205.00201.79203.19247,994
8/30/2011195.73200.00194.45199.22219,331
8/29/2011192.25195.80192.14195.58145,638
8/26/2011184.02188.00180.64187.76216,228
8/25/2011189.94190.59184.05186.28186,844
8/24/2011186.18188.20184.69186.90240,057
8/23/2011182.47188.48180.00188.44338,931
8/22/2011184.56184.86179.25179.71196,305
8/19/2011180.45186.85179.98182.62188,374
8/18/2011185.40185.40179.00183.13381,608
8/17/2011195.55198.30193.56195.47165,498
8/16/2011195.64197.40192.16193.63328,311
8/15/2011192.42199.80192.42198.36519,773
8/12/2011186.87188.81183.77186.14280,298
8/11/2011181.88191.74181.00188.58432,907
8/10/2011183.61189.17181.01182.61390,823
8/9/2011179.96189.44179.70189.23753,590
8/8/2011186.81191.23179.21181.63554,992
8/5/2011200.12204.00192.49199.36429,878
8/4/2011209.10209.49203.43204.07403,627
8/3/2011217.66217.81212.52216.86258,846
8/2/2011222.43224.45220.44220.44285,073
8/1/2011221.22226.98220.88223.27215,986
7/29/2011221.63224.10220.98222.31164,597
7/28/2011223.29224.47221.28222.12235,288
7/27/2011221.00221.70218.00218.52208,959
7/26/2011221.82223.40221.00222.55118,547
7/25/2011219.00221.90219.00220.80157,357
7/22/2011221.41222.82220.81222.68192,403
7/21/2011217.50221.24216.50220.21417,216
7/20/2011225.00226.08223.63224.43372,726
7/19/2011231.25234.86231.20234.81178,615
7/18/2011229.67230.96228.00229.14122,415
7/15/2011230.30231.56229.31231.11107,937
7/14/2011230.90231.64227.23227.5493,016
7/13/2011228.92232.19228.47229.40193,880
7/12/2011228.02231.30228.02228.74140,786
7/11/2011231.88232.36228.25229.65206,084
7/8/2011235.41235.48232.79235.02109,086
7/7/2011235.30236.95235.18236.11141,149
7/6/2011235.71235.93232.94235.10207,024
7/5/2011236.69239.16235.09238.01244,154
7/1/2011233.19237.22234.00236.51201,733
6/30/2011233.19236.19232.51235.93205,347
6/29/2011229.40232.57228.59232.24183,341
6/28/2011226.01229.59225.11229.45178,083
6/27/2011226.74229.35225.63228.53137,229
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center