$96.50 +1.85 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Feb. 10, 2016 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
5/3/2011248.65249.47244.20245.82196,235
5/2/2011250.89251.73248.02248.71153,121
4/29/2011247.94250.69247.26249.45114,010
4/28/2011246.52247.82245.33247.33247,794
4/27/2011253.36253.36247.01250.71255,714
4/26/2011253.06255.10252.37253.26153,798
4/25/2011256.64259.22252.16253.00170,151
4/21/2011254.45256.35254.06256.10131,739
4/20/2011250.50252.48249.41252.48337,729
4/19/2011243.22246.33242.01244.02339,984
4/18/2011246.70247.21241.60246.62414,337
4/15/2011252.92254.62251.71254.54128,575
4/14/2011250.75253.90250.75253.80147,863
4/13/2011254.36256.22252.81255.11251,715
4/12/2011255.26256.01249.61250.93259,082
4/11/2011263.88263.88257.66258.51218,695
4/8/2011266.90268.70264.47265.97141,743
4/7/2011267.27268.24263.85265.50229,997
4/6/2011263.90267.21263.30264.25326,091
4/5/2011269.52271.94268.13269.25433,046
4/4/2011266.62270.83266.31270.64338,768
4/1/2011262.92264.15261.14262.14364,181
3/31/2011251.38253.69250.47253.04192,566
3/30/2011249.49251.61248.22251.05288,435
3/29/2011243.19246.22242.55245.15226,723
3/28/2011240.45240.45237.41237.41132,343
3/25/2011243.71243.71240.67241.05141,741
3/24/2011242.90244.42240.29243.54217,534
3/23/2011236.25239.58236.13238.44186,549
3/22/2011235.22236.97234.42234.71153,962
3/21/2011228.47232.02228.36231.22197,783
3/18/2011223.25223.84220.71221.77143,959
3/17/2011222.14225.07221.38223.41142,089
3/16/2011221.76223.84215.72217.94294,654
3/15/2011218.15225.48218.15223.37272,260
3/14/2011227.72230.07227.72229.7785,325
3/11/2011225.75229.84225.38228.67111,808
3/10/2011230.74231.41227.96228.08181,863
3/9/2011233.70235.50232.88233.73186,425
3/8/2011234.29234.88232.37234.10290,881
3/7/2011232.63235.00229.10230.95273,000
3/4/2011229.34229.34225.19228.43248,004
3/3/2011227.19229.05226.36228.31249,622
3/2/2011229.00232.13229.00231.21148,917
3/1/2011230.66230.84226.51228.25229,651
2/28/2011227.95228.69226.50228.34155,515
2/25/2011227.02228.35226.18227.25185,099
2/24/2011225.75226.84223.50224.86266,556
2/23/2011224.15227.27223.97225.37256,984
2/22/2011227.39229.78222.70224.35394,139
2/18/2011222.00222.28219.00219.82323,899
2/17/2011220.19221.15218.71221.15339,417
2/16/2011216.60219.82215.80218.99275,633
2/15/2011213.25213.75211.80213.00219,525
2/14/2011214.11217.47214.00215.61272,655
2/11/2011210.95215.20209.16214.11331,557
2/10/2011206.01211.50205.43210.86289,185
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center