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 (%)
Aug 31, 2005
43.70
44.54
43.62
44.13
549,731
-0.96(-2.13%)
Aug 30, 2005
44.96
45.23
44.69
45.09
260,072
+0.73(+1.66%)
Aug 29, 2005
44.66
44.81
44.05
44.35
265,466
+0.67(+1.54%)
Aug 26, 2005
44.28
44.40
43.58
43.68
162,810
-0.60(-1.35%)
Aug 25, 2005
43.80
44.33
43.78
44.28
142,214
+0.53(+1.20%)
Aug 24, 2005
43.19
43.79
42.81
43.75
416,344
-0.35(-0.80%)
Aug 23, 2005
44.07
44.33
43.65
44.11
321,371
-0.46(-1.03%)
Aug 22, 2005
44.38
45.05
44.25
44.57
278,543
+0.61(+1.39%)
Aug 19, 2005
43.19
43.98
43.17
43.95
408,825
+1.16(+2.70%)
Aug 18, 2005
43.19
43.27
42.71
42.80
424,354
-0.94(-2.14%)
Aug 17, 2005
45.12
45.12
43.38
43.73
514,586
-1.73(-3.80%)
Aug 16, 2005
46.25
46.25
45.40
45.46
384,632
-1.39(-2.96%)
Aug 15, 2005
47.31
47.47
46.74
46.85
346,381
-0.52(-1.10%)
Aug 12, 2005
47.20
47.37
46.84
47.37
360,439
+0.69(+1.48%)
Aug 11, 2005
46.22
46.68
46.22
46.68
233,917
+0.07(+0.14%)
Aug 10, 2005
46.10
46.66
46.10
46.61
648,301
+2.55(+5.79%)
Aug 09, 2005
44.35
44.50
43.73
44.06
422,229
+0.44(+1.01%)
Aug 08, 2005
43.22
43.72
43.14
43.62
239,802
+1.57(+3.74%)
Aug 05, 2005
42.21
42.39
41.91
42.05
297,669
-0.47(-1.11%)
Aug 04, 2005
42.04
43.62
41.72
42.52
723,985
-1.22(-2.80%)
Aug 03, 2005
44.05
44.35
43.74
43.74
345,891
-1.22(-2.71%)
Aug 02, 2005
44.11
46.47
44.11
44.96
1,472,326
+2.54(+5.99%)
Aug 01, 2005
42.64
42.64
41.39
42.42
403,757
-0.29(-0.67%)
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%)
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
.