$125.43 0.00 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Jul. 25, 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
10/14/2011173.76177.98172.25177.32259,639
10/13/2011177.64178.50172.42176.00294,889
10/12/2011178.54183.86178.54180.07299,547
10/11/2011175.49178.15173.97175.39297,398
10/10/2011169.59176.00169.59175.76446,420
10/7/2011165.99166.54161.16162.09336,109
10/6/2011157.55164.35156.25164.22517,537
10/5/2011150.69156.00149.01155.82458,189
10/4/2011145.15150.69141.27150.35632,647
10/3/2011157.79159.10152.77153.06369,023
9/30/2011164.65166.57160.30160.30272,124
9/29/2011168.80170.35165.89168.92459,378
9/28/2011170.09171.49163.00164.13438,140
9/27/2011166.72167.84163.66164.89310,664
9/26/2011153.29157.88151.30157.67343,240
9/23/2011149.30154.19148.18152.79342,919
9/22/2011151.76153.08144.73145.32502,288
9/21/2011166.05167.53158.88158.88276,242
9/20/2011170.65171.89167.58168.85144,681
9/19/2011171.05171.49167.90169.98222,254
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center