Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnooc Ltd
(NY:
CEO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
32.44
32.78
32.44
32.75
204,494
+0.50(+1.54%)
Jan 28, 2005
32.61
32.69
32.25
32.26
260,399
+0.09(+0.27%)
Jan 27, 2005
32.25
32.37
32.15
32.17
242,091
-0.23(-0.70%)
Jan 26, 2005
32.39
32.55
32.28
32.40
167,060
-0.04(-0.13%)
Jan 25, 2005
32.42
32.66
32.18
32.44
139,598
+0.34(+1.05%)
Jan 24, 2005
32.06
32.41
31.99
32.10
119,165
+0.11(+0.34%)
Jan 21, 2005
31.54
32.12
31.54
31.99
142,868
+0.31(+0.97%)
Jan 20, 2005
31.89
31.89
31.58
31.69
127,012
-0.02(-0.06%)
Jan 19, 2005
31.96
32.03
31.66
31.71
230,648
-0.35(-1.09%)
Jan 18, 2005
31.66
32.18
31.58
32.06
224,273
+0.80(+2.54%)
Jan 14, 2005
30.83
31.29
30.70
31.26
200,244
+0.98(+3.23%)
Jan 13, 2005
30.43
30.52
30.13
30.28
311,890
-0.38(-1.24%)
Jan 12, 2005
30.34
30.71
30.34
30.66
233,427
+0.32(+1.07%)
Jan 11, 2005
30.25
30.51
30.25
30.34
205,148
-0.45(-1.47%)
Jan 10, 2005
30.28
30.92
30.28
30.79
346,708
-0.39(-1.24%)
Jan 07, 2005
31.14
31.46
31.13
31.17
167,878
-0.54(-1.72%)
Jan 06, 2005
31.50
31.95
31.29
31.72
306,496
+0.33(+1.05%)
Jan 05, 2005
31.63
31.82
31.35
31.39
112,300
-0.45(-1.42%)
Jan 04, 2005
31.90
32.06
31.61
31.84
200,407
-0.64(-1.98%)
Jan 03, 2005
32.97
32.97
32.42
32.48
120,146
-0.67(-2.01%)
Dec 31, 2004
33.14
33.29
33.13
33.15
86,472
+0.02(+0.07%)
Dec 30, 2004
33.28
33.42
33.10
33.13
134,204
-0.64(-1.90%)
Dec 29, 2004
33.44
33.83
33.44
33.77
144,339
+0.56(+1.70%)
Dec 28, 2004
32.97
33.34
32.97
33.21
88,270
-0.17(-0.50%)
Dec 27, 2004
33.44
33.55
33.34
33.37
112,463
-0.61(-1.80%)
Dec 23, 2004
33.61
34.15
33.61
33.98
74,376
-0.09(-0.27%)
Dec 22, 2004
34.24
34.24
33.77
34.07
100,694
-0.09(-0.27%)
Dec 21, 2004
34.35
34.47
34.17
34.17
169,185
-0.23(-0.66%)
Dec 20, 2004
34.12
34.43
34.03
34.39
111,319
+0.75(+2.22%)
Dec 17, 2004
33.59
33.67
33.49
33.65
104,290
+0.49(+1.48%)
Dec 16, 2004
33.49
33.55
33.10
33.16
93,501
-0.51(-1.51%)
Dec 15, 2004
33.57
33.72
33.27
33.66
193,215
+0.91(+2.76%)
Dec 14, 2004
32.94
32.97
32.61
32.76
89,088
+0.14(+0.43%)
Dec 13, 2004
32.33
32.66
32.33
32.62
115,896
+0.44(+1.37%)
Dec 10, 2004
32.24
32.42
32.18
32.18
55,414
-0.28(-0.85%)
Dec 09, 2004
32.06
32.45
32.06
32.45
90,395
+0.47(+1.47%)
Dec 08, 2004
31.88
32.15
31.69
31.98
230,485
-0.55(-1.69%)
Dec 07, 2004
33.07
33.22
32.53
32.53
188,311
-1.06(-3.15%)
Dec 06, 2004
33.80
33.82
33.56
33.59
71,761
-0.06(-0.18%)
Dec 03, 2004
33.62
34.00
33.46
33.65
95,136
-0.44(-1.29%)
Dec 02, 2004
34.47
34.50
33.79
34.09
176,051
-0.40(-1.17%)
Dec 01, 2004
34.59
34.72
34.35
34.50
298,650
-0.19(-0.55%)
Nov 30, 2004
34.59
34.81
34.59
34.69
82,222
+0.23(+0.67%)
Nov 29, 2004
34.41
34.57
34.24
34.45
146,300
+0.23(+0.66%)
Nov 26, 2004
34.23
34.35
34.07
34.23
480,259
-1.70(-4.73%)
Nov 24, 2004
35.60
35.95
35.50
35.93
121,454
+0.32(+0.91%)
Nov 23, 2004
35.48
36.06
35.39
35.60
325,948
+0.21(+0.60%)
Nov 22, 2004
34.84
35.48
34.78
35.39
182,917
+1.30(+3.82%)
Nov 19, 2004
34.01
34.36
34.01
34.09
155,781
+0.34(+1.02%)
Nov 18, 2004
33.65
34.03
33.59
33.74
88,597
+0.10(+0.29%)
Nov 17, 2004
33.25
33.93
33.25
33.65
135,348
+1.13(+3.48%)
Nov 16, 2004
32.24
32.81
32.20
32.51
256,149
-0.33(-1.01%)
Nov 15, 2004
33.07
33.07
32.55
32.84
115,406
-0.35(-1.05%)
Nov 12, 2004
32.88
33.34
32.80
33.19
100,040
+0.07(+0.22%)
Nov 11, 2004
33.07
33.39
32.91
33.12
96,771
-0.56(-1.67%)
Nov 10, 2004
33.19
34.06
33.07
33.68
187,657
+0.86(+2.61%)
Nov 09, 2004
32.85
32.89
32.67
32.83
115,242
-0.09(-0.26%)
Nov 08, 2004
32.88
32.93
32.61
32.91
114,098
+0.23(+0.71%)
Nov 05, 2004
32.85
32.92
32.62
32.68
106,742
-0.63(-1.89%)
Nov 04, 2004
33.13
33.51
33.10
33.31
117,858
-0.12(-0.37%)
Nov 03, 2004
33.28
33.62
33.16
33.43
163,791
+1.07(+3.31%)
Nov 02, 2004
32.18
32.73
31.95
32.36
241,273
+1.03(+3.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.