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 27, 2004
24.97
24.99
24.85
24.95
222,965
-0.13(-0.51%)
Feb 26, 2004
24.81
25.08
24.81
25.08
145,810
+0.15(+0.59%)
Feb 25, 2004
25.03
25.03
24.53
24.93
333,141
-0.53(-2.07%)
Feb 24, 2004
25.64
25.64
25.36
25.45
142,050
-0.33(-1.28%)
Feb 23, 2004
26.06
26.06
25.64
25.79
152,349
+0.46(+1.81%)
Feb 20, 2004
25.54
25.54
25.23
25.33
64,241
+0.21(+0.83%)
Feb 19, 2004
25.42
25.61
25.09
25.12
128,810
-0.25(-0.99%)
Feb 18, 2004
25.69
25.69
25.33
25.37
74,212
-0.69(-2.65%)
Feb 17, 2004
25.88
26.06
25.69
26.06
125,377
+0.76(+3.02%)
Feb 13, 2004
25.11
25.30
25.00
25.30
52,308
+0.18(+0.73%)
Feb 12, 2004
24.90
25.27
24.87
25.11
124,723
+0.15(+0.61%)
Feb 11, 2004
24.93
24.96
24.56
24.96
147,608
-0.06(-0.24%)
Feb 10, 2004
25.05
25.20
24.88
25.02
125,377
+0.07(+0.29%)
Feb 09, 2004
24.90
25.20
24.84
24.95
97,751
+0.31(+1.24%)
Feb 06, 2004
24.68
24.71
24.38
24.64
219,206
+0.18(+0.75%)
Feb 05, 2004
24.48
24.48
24.20
24.46
192,724
+0.05(+0.20%)
Feb 04, 2004
24.57
24.62
24.35
24.41
112,627
-0.30(-1.21%)
Feb 03, 2004
24.59
24.81
24.53
24.71
207,109
+0.56(+2.30%)
Feb 02, 2004
24.16
24.23
24.01
24.15
311,890
-0.34(-1.40%)
Jan 30, 2004
24.96
24.98
24.49
24.49
122,108
-0.60(-2.39%)
Jan 29, 2004
25.42
25.42
24.43
25.09
312,544
-0.24(-0.94%)
Jan 28, 2004
26.01
26.01
25.33
25.33
123,742
-0.84(-3.20%)
Jan 27, 2004
26.32
26.49
26.00
26.17
221,167
+0.39(+1.49%)
Jan 26, 2004
25.92
25.92
25.30
25.79
136,819
-0.21(-0.82%)
Jan 23, 2004
25.82
26.00
25.69
26.00
116,223
+0.31(+1.19%)
Jan 22, 2004
25.75
25.81
25.57
25.69
185,042
+0.12(+0.48%)
Jan 21, 2004
25.69
25.85
25.41
25.57
174,253
-0.02(-0.10%)
Jan 20, 2004
24.81
25.63
24.47
25.60
352,429
+1.49(+6.19%)
Jan 16, 2004
24.38
24.53
23.64
24.10
210,869
-0.40(-1.65%)
Jan 15, 2004
24.71
24.83
24.16
24.51
301,428
+0.03(+0.13%)
Jan 14, 2004
24.16
24.78
24.16
24.48
145,647
+0.46(+1.94%)
Jan 13, 2004
24.48
24.58
24.01
24.01
179,320
-0.57(-2.31%)
Jan 12, 2004
24.26
24.92
23.61
24.58
665,464
+0.84(+3.56%)
Jan 09, 2004
23.71
24.34
23.55
23.74
617,079
-1.49(-5.89%)
Jan 08, 2004
24.96
25.63
24.96
25.22
256,966
+0.22(+0.88%)
Jan 07, 2004
25.57
25.74
25.02
25.00
389,372
-0.72(-2.81%)
Jan 06, 2004
26.00
26.01
25.27
25.72
371,064
-0.65(-2.48%)
Jan 05, 2004
26.61
26.87
26.01
26.38
478,297
+0.41(+1.58%)
Jan 02, 2004
25.37
26.73
25.36
25.97
641,272
+1.55(+6.34%)
Dec 31, 2003
24.78
24.84
24.13
24.42
715,321
-0.45(-1.80%)
Dec 30, 2003
24.75
25.14
24.56
24.87
429,748
-1.16(-4.47%)
Dec 29, 2003
25.58
26.27
25.17
26.03
396,401
-0.09(-0.35%)
Dec 26, 2003
27.07
27.08
25.63
26.12
212,994
-1.01(-3.72%)
Dec 24, 2003
26.92
27.16
26.89
27.13
95,953
+0.09(+0.34%)
Dec 23, 2003
27.17
27.17
26.98
27.04
87,290
+0.13(+0.48%)
Dec 22, 2003
27.07
27.28
26.87
26.91
145,973
-0.02(-0.07%)
Dec 19, 2003
26.83
27.04
26.70
26.93
238,658
+0.10(+0.36%)
Dec 18, 2003
26.04
26.91
25.94
26.83
281,486
+1.03(+4.01%)
Dec 17, 2003
25.32
25.90
25.18
25.80
150,550
+0.17(+0.64%)
Dec 16, 2003
25.69
25.69
25.54
25.63
217,244
+0.03(+0.12%)
Dec 15, 2003
25.82
26.20
25.54
25.60
383,651
-2.26(-8.12%)
Dec 12, 2003
27.99
27.99
27.65
27.87
258,437
-0.76(-2.67%)
Dec 11, 2003
27.56
28.69
27.30
28.63
279,197
+1.80(+6.73%)
Dec 10, 2003
26.95
27.31
26.63
26.83
162,320
-0.12(-0.45%)
Dec 09, 2003
27.22
27.33
26.92
26.95
151,858
+0.77(+2.94%)
Dec 08, 2003
25.40
26.15
25.40
26.18
209,234
+0.78(+3.06%)
Dec 05, 2003
25.60
25.65
25.48
25.40
54,924
-0.35(-1.38%)
Dec 04, 2003
25.50
25.85
25.40
25.75
127,992
+0.39(+1.54%)
Dec 03, 2003
25.69
25.84
25.36
25.36
269,226
+0.13(+0.51%)
Dec 02, 2003
25.17
25.17
25.17
25.23
228,687
-0.47(-1.83%)
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
.