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 (%)
Jul 29, 2005
41.35
43.35
41.31
42.71
594,684
+2.82(+7.07%)
Jul 28, 2005
39.46
39.92
39.31
39.89
111,646
+0.24(+0.62%)
Jul 27, 2005
39.00
39.64
38.86
39.64
242,418
+1.35(+3.53%)
Jul 26, 2005
38.54
38.54
38.08
38.29
186,349
-0.34(-0.89%)
Jul 25, 2005
38.23
38.66
38.23
38.63
272,659
+0.49(+1.28%)
Jul 22, 2005
37.93
38.28
37.63
38.14
316,631
-0.36(-0.94%)
Jul 21, 2005
37.63
38.53
37.63
38.50
344,583
+1.80(+4.90%)
Jul 20, 2005
36.74
36.86
36.58
36.71
77,809
-0.03(-0.08%)
Jul 19, 2005
36.40
36.83
36.38
36.74
95,299
+0.23(+0.64%)
Jul 18, 2005
36.15
36.65
36.12
36.50
223,292
-0.08(-0.22%)
Jul 15, 2005
36.88
36.94
36.22
36.58
347,525
-0.66(-1.77%)
Jul 14, 2005
38.23
38.23
37.23
37.24
287,044
-1.21(-3.15%)
Jul 13, 2005
38.91
38.91
38.23
38.45
303,880
-0.45(-1.16%)
Jul 12, 2005
38.66
38.93
38.40
38.91
124,560
+0.37(+0.95%)
Jul 11, 2005
38.23
38.62
38.23
38.54
110,829
+0.53(+1.40%)
Jul 08, 2005
38.17
38.23
37.81
38.01
344,747
-0.78(-2.00%)
Jul 07, 2005
38.52
38.79
38.14
38.79
273,312
-0.03(-0.08%)
Jul 06, 2005
38.54
39.09
38.33
38.82
452,143
+1.34(+3.57%)
Jul 05, 2005
37.21
37.55
37.10
37.48
242,908
+0.27(+0.72%)
Jul 01, 2005
36.40
37.21
36.31
37.21
222,965
+0.92(+2.53%)
Jun 30, 2005
36.48
36.64
36.28
36.29
252,879
+0.04(+0.12%)
Jun 29, 2005
36.09
36.37
36.09
36.25
386,430
+0.15(+0.42%)
Jun 28, 2005
35.79
36.37
35.74
36.09
1,068,568
+1.96(+5.73%)
Jun 27, 2005
33.80
34.20
33.75
34.14
636,858
+0.55(+1.64%)
Jun 24, 2005
33.56
33.94
33.55
33.59
687,859
-0.15(-0.45%)
Jun 23, 2005
32.91
33.86
32.91
33.74
882,709
+1.13(+3.45%)
Jun 22, 2005
32.55
33.19
32.55
32.61
905,594
+0.37(+1.16%)
Jun 21, 2005
32.51
32.71
31.89
32.24
538,779
-0.89(-2.68%)
Jun 20, 2005
32.45
33.13
32.44
33.13
509,682
-0.31(-0.91%)
Jun 17, 2005
33.13
33.51
32.97
33.43
443,152
-0.49(-1.44%)
Jun 16, 2005
33.40
34.15
33.40
33.92
181,936
+0.46(+1.39%)
Jun 15, 2005
33.28
33.49
33.22
33.46
157,743
+0.38(+1.15%)
Jun 14, 2005
32.99
33.18
32.83
33.08
125,213
-0.02(-0.06%)
Jun 13, 2005
32.56
33.10
32.43
33.10
211,032
+0.83(+2.56%)
Jun 10, 2005
32.33
32.62
32.11
32.27
297,342
-0.05(-0.17%)
Jun 09, 2005
32.42
32.48
32.14
32.33
637,185
-0.62(-1.88%)
Jun 08, 2005
33.22
33.27
32.64
32.94
448,056
-0.98(-2.90%)
Jun 07, 2005
33.83
34.12
33.74
33.93
111,809
-0.19(-0.56%)
Jun 06, 2005
33.68
34.12
33.65
34.12
115,406
+0.50(+1.49%)
Jun 03, 2005
33.46
33.85
33.41
33.62
62,606
+0.15(+0.46%)
Jun 02, 2005
33.65
33.70
33.41
33.46
96,771
-0.15(-0.45%)
Jun 01, 2005
33.35
33.77
33.34
33.62
181,445
+0.09(+0.27%)
May 31, 2005
33.52
33.79
33.43
33.52
127,829
+0.31(+0.94%)
May 27, 2005
32.85
33.27
32.85
33.21
136,002
+0.70(+2.14%)
May 26, 2005
32.55
32.61
32.40
32.51
171,311
-0.09(-0.28%)
May 25, 2005
32.42
32.71
32.29
32.61
224,437
-0.54(-1.64%)
May 24, 2005
32.76
33.18
32.76
33.15
75,847
+0.07(+0.22%)
May 23, 2005
33.01
33.08
32.77
33.08
70,126
+0.13(+0.41%)
May 20, 2005
33.10
33.10
32.86
32.94
65,549
+0.00(+0.00%)
May 19, 2005
32.45
32.97
32.45
32.94
114,588
+0.75(+2.34%)
May 18, 2005
31.93
32.54
31.93
32.19
205,475
-0.02(-0.06%)
May 17, 2005
31.95
32.23
31.89
32.21
340,170
-0.20(-0.62%)
May 16, 2005
32.67
32.67
31.99
32.41
193,215
-0.10(-0.32%)
May 13, 2005
32.92
32.92
32.43
32.51
359,295
-0.32(-0.99%)
May 12, 2005
33.98
33.98
32.82
32.84
646,502
-1.78(-5.14%)
May 11, 2005
34.56
34.63
34.45
34.62
311,727
+0.23(+0.68%)
May 10, 2005
34.49
34.55
34.35
34.39
486,307
+0.16(+0.46%)
May 09, 2005
34.14
34.31
34.11
34.23
273,476
+0.73(+2.19%)
May 06, 2005
33.45
33.65
33.45
33.49
145,156
+0.04(+0.13%)
May 05, 2005
33.28
33.49
33.24
33.45
168,205
+0.17(+0.50%)
May 04, 2005
32.67
33.33
32.64
33.29
284,101
+0.59(+1.80%)
May 03, 2005
33.03
33.03
32.70
32.70
232,446
-0.55(-1.66%)
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
.