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 (%)
Jun 28, 2002
16.36
16.52
16.22
16.40
30,240
+0.04(+0.22%)
Jun 27, 2002
16.24
16.46
16.21
16.36
19,942
+0.18(+1.13%)
Jun 26, 2002
16.21
16.36
16.06
16.18
62,606
-0.11(-0.68%)
Jun 25, 2002
16.16
16.35
16.16
16.29
53,452
+0.74(+4.76%)
Jun 21, 2002
15.94
16.02
15.28
15.55
118,184
-0.52(-3.24%)
Jun 20, 2002
16.09
16.21
16.07
16.07
28,933
-0.08(-0.49%)
Jun 19, 2002
16.36
16.36
16.15
16.15
35,144
-0.55(-3.30%)
Jun 18, 2002
16.49
16.70
16.49
16.70
35,798
+0.24(+1.49%)
Jun 17, 2002
16.21
16.52
16.21
16.46
31,058
+0.39(+2.40%)
Jun 14, 2002
16.03
16.14
15.84
16.07
42,173
-0.10(-0.61%)
Jun 12, 2002
16.21
16.30
16.06
16.17
41,846
+0.24(+1.54%)
Jun 11, 2002
16.06
16.06
15.91
15.92
13,731
-0.36(-2.22%)
Jun 10, 2002
16.39
16.45
16.28
16.28
29,914
-0.16(-0.97%)
Jun 07, 2002
16.36
16.51
16.34
16.44
22,885
+0.09(+0.52%)
Jun 06, 2002
16.49
16.49
16.33
16.36
12,750
-0.28(-1.69%)
Jun 05, 2002
16.61
16.76
16.51
16.64
41,683
+0.18(+1.08%)
May 31, 2002
16.61
16.61
16.46
16.46
67,837
-0.21(-1.25%)
May 28, 2002
16.68
16.76
16.55
16.67
17,327
+0.28(+1.68%)
May 27, 2002
16.49
16.57
16.39
16.39
5,933,768
+0.00(+0.00%)
May 24, 2002
16.49
16.57
16.39
16.39
59,337
+0.00(+0.00%)
May 23, 2002
16.43
16.49
16.37
16.39
38,250
+0.21(+1.32%)
May 22, 2002
16.21
16.48
16.03
16.18
67,020
-0.14(-0.86%)
May 21, 2002
16.25
16.44
16.24
16.32
23,375
-0.07(-0.45%)
May 20, 2002
16.52
16.66
16.39
16.39
9,971
+0.12(+0.75%)
May 17, 2002
16.36
16.39
16.27
16.27
21,740
+0.12(+0.72%)
May 16, 2002
16.27
16.27
16.16
16.16
8,336
-0.18(-1.09%)
May 15, 2002
16.27
16.35
16.24
16.33
20,760
+0.09(+0.57%)
May 14, 2002
16.15
16.27
16.15
16.24
20,923
-0.03(-0.19%)
May 13, 2002
16.30
16.32
16.15
16.27
86,963
+0.06(+0.38%)
May 10, 2002
16.07
16.33
16.07
16.21
91,376
+0.21(+1.34%)
May 09, 2002
16.30
16.30
16.00
16.00
25,337
-0.42(-2.57%)
May 08, 2002
16.21
16.42
16.21
16.42
128,156
-0.01(-0.04%)
May 07, 2002
16.36
16.49
16.30
16.43
12,259
-0.40(-2.36%)
May 06, 2002
16.76
16.91
16.76
16.82
25,990
+0.02(+0.11%)
May 03, 2002
16.82
16.82
16.76
16.80
35,144
+0.44(+2.69%)
May 02, 2002
16.36
16.50
16.27
16.36
104,127
+0.35(+2.18%)
May 01, 2002
16.06
16.06
15.99
16.02
15,202
+0.02(+0.12%)
Apr 30, 2002
16.03
16.10
16.00
16.00
43,154
+0.30(+1.91%)
Apr 29, 2002
15.81
15.88
15.69
15.70
17,981
-0.12(-0.73%)
Apr 26, 2002
15.90
15.91
15.81
15.81
9,644
+0.07(+0.43%)
Apr 25, 2002
15.66
15.81
15.66
15.75
6,048
-0.04(-0.23%)
Apr 24, 2002
15.91
15.91
15.78
15.78
14,057
-0.67(-4.05%)
Apr 23, 2002
16.49
16.51
16.41
16.45
28,442
+0.28(+1.70%)
Apr 22, 2002
15.97
16.21
15.91
16.17
27,952
+0.18(+1.11%)
Apr 19, 2002
15.84
16.06
15.84
16.00
50,020
+0.44(+2.83%)
Apr 18, 2002
15.66
15.67
15.54
15.56
75,030
-0.41(-2.57%)
Apr 17, 2002
15.91
16.06
15.91
15.97
44,462
+0.38(+2.43%)
Apr 16, 2002
15.60
15.60
15.55
15.59
21,413
+0.51(+3.37%)
Apr 15, 2002
15.05
15.11
14.90
15.08
35,635
+0.39(+2.62%)
Apr 12, 2002
14.68
14.77
14.68
14.69
45,443
+0.07(+0.50%)
Apr 11, 2002
14.68
14.69
14.51
14.62
228,850
-0.13(-0.87%)
Apr 10, 2002
14.68
14.79
14.67
14.75
425,498
+0.17(+1.13%)
Apr 09, 2002
14.71
14.71
14.44
14.58
14,057
-0.32(-2.13%)
Apr 08, 2002
15.11
15.11
14.85
14.90
45,933
-0.02(-0.16%)
Apr 05, 2002
14.87
14.93
14.87
14.93
126,685
+0.06(+0.41%)
Apr 04, 2002
14.99
15.05
14.80
14.87
155,291
-0.32(-2.13%)
Apr 03, 2002
15.29
15.30
15.15
15.19
56,558
-0.59(-3.76%)
Apr 02, 2002
15.57
15.91
15.56
15.78
42,337
-0.03(-0.19%)
Apr 01, 2002
15.29
15.84
15.29
15.81
25,827
+0.64(+4.23%)
Mar 29, 2002
15.34
15.36
15.17
15.17
26,154
+0.00(+0.00%)
Mar 28, 2002
15.34
15.36
15.17
15.17
26,154
-0.07(-0.48%)
Mar 27, 2002
14.99
15.24
14.98
15.24
61,953
+0.61(+4.18%)
Mar 26, 2002
14.35
14.64
14.35
14.63
137,964
+0.56(+4.00%)
Mar 25, 2002
14.31
14.31
13.95
14.07
19,926,348
-0.24(-1.71%)
Mar 22, 2002
14.54
14.60
14.31
14.31
74,212
-0.19(-1.31%)
Mar 21, 2002
14.44
14.50
14.44
14.50
63,097
+0.22(+1.54%)
Mar 20, 2002
14.35
14.41
14.22
14.28
24,356
-0.12(-0.85%)
Mar 19, 2002
14.16
14.63
14.16
14.41
22,558
+0.29(+2.04%)
Mar 18, 2002
14.32
14.32
13.96
14.12
124,396
-0.07(-0.52%)
Mar 15, 2002
14.30
14.30
14.10
14.19
28,115
-0.23(-1.61%)
Mar 14, 2002
14.15
14.51
14.15
14.43
7,192
+0.26(+1.86%)
Mar 13, 2002
14.31
14.38
14.16
14.16
11,769
-0.12(-0.81%)
Mar 12, 2002
14.25
14.31
14.19
14.28
20,596
+0.45(+3.23%)
Mar 11, 2002
13.86
13.92
13.83
13.83
4,250
-0.02(-0.18%)
Mar 08, 2002
13.84
13.87
13.81
13.86
8,009
+0.08(+0.58%)
Mar 07, 2002
13.65
13.84
13.65
13.78
6,375
+0.23(+1.67%)
Mar 06, 2002
13.63
13.63
13.55
13.55
37,106
+0.16(+1.19%)
Mar 05, 2002
13.34
13.39
13.28
13.39
4,740
-0.03(-0.23%)
Mar 04, 2002
13.15
13.42
13.15
13.42
13,404
+0.18(+1.34%)
Mar 01, 2002
13.09
13.24
13.09
13.24
38,087
+0.18(+1.40%)
Feb 28, 2002
13.04
13.09
12.94
13.06
45,116
+0.06(+0.47%)
Feb 27, 2002
13.12
13.15
13.00
13.00
9,154
-0.04(-0.33%)
Feb 26, 2002
13.06
13.12
12.94
13.04
14,875
-0.08(-0.61%)
Feb 25, 2002
13.09
13.12
12.94
13.12
37,923
-0.03(-0.23%)
Feb 22, 2002
13.28
13.28
13.05
13.15
90,232
-0.12(-0.92%)
Feb 21, 2002
13.21
13.39
13.20
13.28
15,365
+0.21(+1.64%)
Feb 20, 2002
13.15
13.23
12.97
13.06
29,587
-0.03(-0.23%)
Feb 19, 2002
13.31
13.31
13.09
13.09
49,039
-0.71(-5.14%)
Feb 18, 2002
13.76
13.89
13.76
13.80
30,077
+0.00(+0.00%)
Feb 15, 2002
13.76
13.89
13.76
13.80
30,077
+0.59(+4.44%)
Feb 14, 2002
13.28
13.28
13.14
13.21
168,205
-0.06(-0.46%)
Feb 13, 2002
13.18
13.30
13.09
13.28
53,779
+0.15(+1.17%)
Feb 12, 2002
13.20
13.28
13.09
13.12
65,385
-0.12(-0.92%)
Feb 11, 2002
13.01
13.24
13.01
13.24
9,807
+0.37(+2.85%)
Feb 08, 2002
12.60
12.93
12.60
12.88
30,077
+0.51(+4.11%)
Feb 07, 2002
12.39
12.39
12.27
12.37
13,240
-0.21(-1.70%)
Feb 06, 2002
12.60
12.66
12.55
12.58
3,596
-0.12(-0.91%)
Feb 05, 2002
12.67
12.74
12.65
12.70
36,452
+0.08(+0.63%)
Feb 04, 2002
12.68
12.68
12.59
12.62
2,615
-0.13(-1.01%)
Feb 01, 2002
12.69
12.75
12.60
12.75
8,336
+0.26(+2.11%)
Jan 31, 2002
12.43
12.49
12.43
12.49
10,952
+0.04(+0.29%)
Jan 30, 2002
12.45
12.48
12.39
12.45
22,394
-0.06(-0.49%)
Jan 29, 2002
12.51
12.69
12.51
12.51
55,741
+0.14(+1.14%)
Jan 28, 2002
12.49
12.49
12.33
12.37
79,116
-0.12(-0.93%)
Jan 25, 2002
12.41
12.55
12.41
12.49
58,683
+0.21(+1.74%)
Jan 24, 2002
12.24
12.39
12.24
12.27
344,910
-0.27(-2.15%)
Jan 23, 2002
12.51
12.54
12.42
12.54
112,627
+0.03(+0.24%)
Jan 22, 2002
12.33
12.51
12.31
12.51
212,667
+0.47(+3.91%)
Jan 21, 2002
12.24
12.24
12.04
12.04
48,385
+0.00(+0.00%)
Jan 18, 2002
12.24
12.24
12.04
12.04
48,385
+0.08(+0.66%)
Jan 17, 2002
11.96
11.96
11.93
11.96
12,423
+0.18(+1.56%)
Jan 16, 2002
11.86
11.86
11.75
11.78
17,490
-0.27(-2.23%)
Jan 15, 2002
12.05
12.05
11.99
12.05
3,269
-0.16(-1.30%)
Jan 14, 2002
12.38
12.38
12.20
12.20
81,405
-0.06(-0.50%)
Jan 11, 2002
12.29
12.29
12.27
12.27
26,481
+0.08(+0.65%)
Jan 10, 2002
12.08
12.19
12.08
12.19
13,731
+0.04(+0.35%)
Jan 09, 2002
12.20
12.20
12.10
12.14
26,317
+0.34(+2.85%)
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
.