$164.65 +3.50 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

May. 22, 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
8/16/2010165.89168.40165.68167.42202,800
8/13/2010164.24166.10163.51164.39130,900
8/12/2010162.77165.25162.41164.20252,800
8/11/2010166.04167.80165.00165.50210,700
8/10/2010169.11171.10168.56170.37197,500
8/9/2010172.85173.24171.46172.93113,100
8/6/2010171.39173.88168.95172.86179,800
8/5/2010173.51174.10171.80173.8698,500
8/4/2010175.94175.94172.81174.40162,800
8/3/2010173.10175.88171.98175.28159,500
8/2/2010172.77174.73172.00174.15219,400
7/30/2010166.47168.95166.20168.42161,300
7/29/2010170.95173.45166.65168.88192,400
7/28/2010168.88169.55166.70167.74154,000
7/27/2010170.55170.55167.02168.90161,300
7/26/2010167.34169.66166.14169.35227,900
7/23/2010167.49168.50165.05168.14199,800
7/22/2010166.50167.91166.06167.21414,800
7/21/2010164.27165.60161.85163.36294,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center