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 (%)
Sep 30, 2004
31.91
32.35
31.91
32.18
85,328
+0.37(+1.15%)
Sep 29, 2004
31.78
31.93
31.74
31.81
89,415
-0.17(-0.54%)
Sep 28, 2004
31.75
32.12
31.69
31.98
231,629
+0.56(+1.77%)
Sep 27, 2004
31.17
31.47
31.17
31.43
144,666
+0.17(+0.53%)
Sep 24, 2004
31.02
31.26
30.84
31.26
142,050
-0.24(-0.78%)
Sep 23, 2004
31.92
32.02
31.33
31.51
356,843
+0.92(+3.00%)
Sep 22, 2004
30.61
30.86
30.59
30.59
147,608
+0.24(+0.81%)
Sep 21, 2004
29.85
30.39
29.85
30.34
298,650
+1.21(+4.16%)
Sep 20, 2004
29.08
29.25
29.07
29.13
128,646
+0.05(+0.17%)
Sep 17, 2004
28.75
29.12
28.72
29.08
190,926
+0.44(+1.54%)
Sep 16, 2004
28.39
28.75
28.39
28.64
93,665
+0.65(+2.32%)
Sep 15, 2004
28.11
28.17
27.99
27.99
160,031
-0.58(-2.01%)
Sep 14, 2004
28.66
28.66
28.45
28.57
152,676
-0.15(-0.53%)
Sep 13, 2004
28.60
28.79
28.46
28.72
107,559
-0.23(-0.80%)
Sep 10, 2004
29.18
29.18
28.89
28.95
53,452
+0.18(+0.64%)
Sep 09, 2004
28.37
28.80
28.28
28.77
325,458
-0.28(-0.95%)
Sep 08, 2004
29.21
29.24
29.02
29.05
116,223
-0.63(-2.12%)
Sep 07, 2004
29.61
29.68
29.33
29.68
129,790
+0.23(+0.79%)
Sep 03, 2004
29.24
29.58
29.22
29.44
78,136
+0.28(+0.96%)
Sep 02, 2004
29.03
29.23
28.78
29.16
161,176
+0.13(+0.46%)
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
.