$133.92 -0.74 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Dec. 2, 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
2/27/2012222.03224.61221.07223.00193,347
2/24/2012223.08226.06222.90225.25162,831
2/23/2012223.73225.80222.66225.68152,997
2/22/2012224.53228.58224.35227.79277,395
2/21/2012223.30223.81221.06221.85404,846
2/17/2012233.53234.00231.14232.84139,683
2/16/2012229.75232.60228.86232.60189,415
2/15/2012227.95228.32226.22226.98132,470
2/14/2012224.03225.54223.50225.54130,849
2/13/2012224.17226.50223.59226.27160,004
2/10/2012221.47225.00218.50221.41271,097
2/9/2012225.91226.50222.86225.68243,806
2/8/2012219.96222.39219.00222.02203,471
2/7/2012215.32218.05214.98217.01175,927
2/6/2012213.60214.83213.14214.1685,932
2/3/2012218.08218.58216.77218.29152,929
2/2/2012213.50215.18212.04213.17168,419
2/1/2012207.97213.21207.21210.91289,863
1/31/2012205.39206.82201.97203.40139,134
1/30/2012202.80203.75201.20203.57204,425
1/27/2012203.07204.05202.33202.77100,246
1/26/2012206.16206.85202.34204.79147,963
1/25/2012199.75204.74199.70204.33169,857
1/24/2012199.41201.80199.25200.6275,029
1/23/2012198.70202.90198.70201.37102,812
1/20/2012199.90200.50198.12199.59169,171
1/19/2012200.04202.14200.04200.88182,480
1/18/2012200.91202.96198.60202.45343,594
1/17/2012199.59201.49198.80201.11182,506
1/13/2012192.20193.30190.69193.26118,571
1/12/2012193.93195.61192.99194.12204,858
1/11/2012197.40197.52194.51195.50187,600
1/10/2012197.65199.87196.23196.71229,006
1/9/2012197.00197.87195.67195.98134,453
1/6/2012195.57196.57193.58194.75751,870
1/5/2012191.01197.75190.30196.44467,121
1/4/2012183.07184.87182.76183.75109,726
1/3/2012181.01185.43180.77184.63234,071
12/30/2011174.32175.68173.77174.6867,531
12/29/2011173.56174.89173.05174.7987,240
12/28/2011176.54176.99173.00173.12102,163
12/27/2011176.50177.19175.44176.3057,774
12/23/2011175.88176.48175.16176.2585,396
12/22/2011172.41175.95172.41174.63133,826
12/21/2011172.40173.70170.70173.41314,189
12/20/2011175.58180.16175.58177.96198,969
12/19/2011176.09177.19172.05172.23181,986
12/16/2011177.37178.50175.46178.01255,851
12/15/2011179.39180.38175.50175.82243,684
12/14/2011183.98184.89178.05178.59275,904
12/13/2011189.10190.46184.00185.38137,823
12/12/2011189.08189.08184.59186.64136,959
12/9/2011191.52195.33191.41193.98167,030
12/8/2011193.96196.56190.00190.0792,676
12/7/2011195.48197.09193.26196.10180,029
12/6/2011196.55200.88195.93198.52216,065
12/5/2011198.03200.94196.40198.90185,752
12/2/2011197.75197.75192.25192.71155,858
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center