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 (%)
Feb 28, 2005
35.48
35.62
34.75
35.00
210,052
-0.12(-0.33%)
Feb 25, 2005
34.66
35.31
34.62
35.11
151,531
+0.86(+2.50%)
Feb 24, 2005
33.90
34.30
33.86
34.26
171,637
+0.51(+1.52%)
Feb 23, 2005
33.77
33.84
33.62
33.74
81,732
+0.13(+0.38%)
Feb 22, 2005
33.92
34.10
33.56
33.62
137,800
-0.06(-0.16%)
Feb 18, 2005
33.43
33.74
33.43
33.67
112,300
+0.57(+1.72%)
Feb 17, 2005
33.05
33.37
33.04
33.10
150,224
+0.21(+0.63%)
Feb 16, 2005
32.67
32.94
32.61
32.89
254,024
+0.02(+0.07%)
Feb 15, 2005
32.82
33.22
32.82
32.87
207,109
+0.44(+1.36%)
Feb 14, 2005
32.15
32.49
32.15
32.43
164,118
+0.63(+1.98%)
Feb 11, 2005
31.65
32.02
31.57
31.80
203,513
+0.21(+0.66%)
Feb 10, 2005
31.40
31.85
31.32
31.59
207,600
+0.23(+0.72%)
Feb 09, 2005
31.40
31.56
31.22
31.36
224,927
+0.03(+0.10%)
Feb 08, 2005
31.17
31.46
31.10
31.33
174,743
+0.32(+1.03%)
Feb 07, 2005
30.73
31.24
30.70
31.02
374,988
+0.53(+1.75%)
Feb 04, 2005
30.13
30.53
30.10
30.48
441,191
+0.00(+0.00%)
Feb 03, 2005
30.83
30.89
30.47
30.48
1,013,154
-1.44(-4.52%)
Feb 02, 2005
32.30
32.30
31.88
31.93
484,999
-0.28(-0.85%)
Feb 01, 2005
32.27
32.36
32.14
32.20
274,947
-0.55(-1.68%)
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%)
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
.