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, 2003
15.63
16.09
15.61
15.85
31,058
+0.13(+0.82%)
Jan 30, 2003
15.76
16.03
15.68
15.72
32,856
-0.10(-0.62%)
Jan 29, 2003
15.51
15.88
15.51
15.82
31,385
+0.46(+2.99%)
Jan 28, 2003
15.45
15.47
15.23
15.36
368,776
-0.15(-0.99%)
Jan 27, 2003
15.51
15.61
15.36
15.51
49,366
-0.24(-1.51%)
Jan 24, 2003
16.03
16.03
15.69
15.75
86,309
-0.38(-2.35%)
Jan 23, 2003
16.10
16.15
16.00
16.13
29,423
+0.01(+0.08%)
Jan 22, 2003
15.97
16.16
15.91
16.12
29,423
-0.01(-0.04%)
Jan 21, 2003
16.22
16.27
16.06
16.13
43,154
-0.10(-0.64%)
Jan 17, 2003
16.29
16.31
16.21
16.23
27,298
-0.08(-0.49%)
Jan 16, 2003
16.38
16.41
16.22
16.31
36,452
-0.17(-1.00%)
Jan 15, 2003
16.38
16.53
16.38
16.47
29,096
+0.14(+0.86%)
Jan 14, 2003
16.24
16.35
16.22
16.33
60,155
+0.10(+0.64%)
Jan 13, 2003
16.24
16.35
16.21
16.23
137,800
+0.14(+0.87%)
Jan 10, 2003
16.09
16.10
16.06
16.09
16,673
-0.12(-0.72%)
Jan 09, 2003
16.00
16.21
15.97
16.21
31,221
+0.26(+1.65%)
Jan 08, 2003
16.03
16.07
15.89
15.94
23,865
-0.13(-0.84%)
Jan 07, 2003
16.30
16.30
16.05
16.08
31,875
-0.26(-1.61%)
Jan 06, 2003
16.39
16.58
16.34
16.34
115,733
-0.06(-0.34%)
Jan 03, 2003
16.33
16.51
16.29
16.39
21,904
+0.07(+0.45%)
Jan 02, 2003
15.94
16.36
15.91
16.32
105,925
+0.39(+2.42%)
Dec 31, 2002
15.94
16.12
15.91
15.94
53,452
-0.12(-0.76%)
Dec 30, 2002
16.00
16.16
15.91
16.06
51,491
+0.15(+0.92%)
Dec 27, 2002
16.15
16.19
15.82
15.91
23,538
-0.24(-1.48%)
Dec 26, 2002
16.30
16.31
16.09
16.15
24,519
-0.24(-1.49%)
Dec 24, 2002
16.24
16.44
16.19
16.39
13,567
+0.21(+1.32%)
Dec 23, 2002
16.09
16.27
16.01
16.18
87,126
-0.31(-1.85%)
Dec 20, 2002
16.36
16.63
16.33
16.49
76,664
+0.07(+0.45%)
Dec 19, 2002
16.46
16.52
16.27
16.41
125,867
+0.20(+1.21%)
Dec 18, 2002
16.12
16.34
15.97
16.22
106,905
+0.24(+1.53%)
Dec 17, 2002
16.09
16.09
15.97
15.97
167,878
+0.09(+0.54%)
Dec 16, 2002
15.42
15.91
15.42
15.89
92,847
+0.37(+2.40%)
Dec 13, 2002
15.58
15.75
15.34
15.51
111,809
-0.08(-0.51%)
Dec 12, 2002
15.45
15.59
15.45
15.59
14,711
+0.09(+0.55%)
Dec 11, 2002
15.36
15.51
15.21
15.51
69,472
+0.09(+0.56%)
Dec 10, 2002
15.32
15.43
15.26
15.42
85,492
+0.22(+1.45%)
Dec 09, 2002
15.48
15.53
15.20
15.20
11,769
-0.28(-1.82%)
Dec 06, 2002
15.66
15.66
15.42
15.48
27,625
+0.25(+1.65%)
Dec 05, 2002
15.36
15.36
15.05
15.23
36,779
+0.42(+2.85%)
Dec 04, 2002
14.84
14.85
14.71
14.81
35,798
-0.06(-0.37%)
Dec 03, 2002
15.05
15.05
14.84
14.87
36,452
-0.23(-1.50%)
Dec 02, 2002
14.87
15.11
14.87
15.09
27,462
+0.17(+1.11%)
Nov 29, 2002
14.96
15.23
14.93
14.93
23,048
-0.07(-0.49%)
Nov 27, 2002
15.23
15.32
14.69
15.00
53,943
-0.16(-1.05%)
Nov 26, 2002
15.60
15.60
15.16
15.16
32,202
-0.44(-2.82%)
Nov 25, 2002
15.69
15.85
15.60
15.60
29,260
-0.34(-2.11%)
Nov 22, 2002
15.78
16.00
15.78
15.94
95,626
-0.26(-1.62%)
Nov 21, 2002
16.03
16.21
15.88
16.20
100,694
+0.14(+0.88%)
Nov 20, 2002
15.42
16.08
15.42
16.06
65,876
+0.58(+3.76%)
Nov 19, 2002
15.90
15.90
15.37
15.48
53,616
-0.39(-2.43%)
Nov 18, 2002
15.64
15.90
15.64
15.86
37,269
+0.10(+0.62%)
Nov 15, 2002
15.72
15.84
15.61
15.76
28,933
-0.10(-0.66%)
Nov 14, 2002
15.75
15.89
15.61
15.87
87,126
+0.48(+3.14%)
Nov 13, 2002
15.72
15.72
15.31
15.39
37,596
-0.50(-3.12%)
Nov 12, 2002
15.60
15.88
15.42
15.88
128,319
+0.21(+1.33%)
Nov 11, 2002
15.64
15.76
15.54
15.67
92,847
+0.19(+1.22%)
Nov 08, 2002
15.51
15.68
15.48
15.48
108,213
+0.15(+1.00%)
Nov 07, 2002
15.60
15.60
15.33
15.33
93,338
+0.32(+2.12%)
Nov 06, 2002
14.90
15.13
14.83
15.01
76,174
+0.33(+2.25%)
Nov 05, 2002
14.80
14.87
14.63
14.68
124,396
-0.55(-3.61%)
Nov 04, 2002
15.23
15.29
15.18
15.23
58,683
-0.06(-0.40%)
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
.