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, 2005
44.31
44.46
43.98
44.16
130,281
-0.28(-0.62%)
Sep 29, 2005
44.47
44.79
44.24
44.44
220,350
+0.92(+2.12%)
Sep 28, 2005
42.88
43.58
42.71
43.51
178,993
+0.31(+0.72%)
Sep 27, 2005
43.83
43.83
43.02
43.20
158,070
-0.78(-1.78%)
Sep 26, 2005
43.50
44.11
43.13
43.98
170,003
+0.48(+1.11%)
Sep 23, 2005
43.42
43.68
43.25
43.50
103,473
-0.46(-1.04%)
Sep 22, 2005
44.81
44.82
43.47
43.96
165,916
-0.53(-1.18%)
Sep 21, 2005
44.17
44.65
44.17
44.49
255,331
+0.58(+1.31%)
Sep 20, 2005
44.29
44.29
43.71
43.91
220,023
+0.17(+0.39%)
Sep 19, 2005
42.79
44.04
42.79
43.74
347,035
+0.95(+2.22%)
Sep 16, 2005
42.82
42.89
42.55
42.79
138,618
-0.21(-0.48%)
Sep 15, 2005
43.19
43.25
42.78
43.00
111,809
+0.34(+0.79%)
Sep 14, 2005
42.25
42.95
42.25
42.66
142,377
+0.53(+1.26%)
Sep 13, 2005
42.16
42.65
42.12
42.13
164,772
-0.89(-2.06%)
Sep 12, 2005
43.56
43.56
42.90
43.02
133,387
-0.14(-0.33%)
Sep 09, 2005
43.07
43.34
42.72
43.16
489,249
-0.15(-0.34%)
Sep 08, 2005
43.37
43.47
43.19
43.31
218,225
-0.46(-1.06%)
Sep 07, 2005
43.80
44.06
43.70
43.77
147,445
-0.31(-0.69%)
Sep 06, 2005
44.72
44.72
43.99
44.08
227,052
-0.97(-2.15%)
Sep 02, 2005
45.73
45.73
45.03
45.04
163,464
-0.30(-0.66%)
Sep 01, 2005
44.87
45.55
44.84
45.34
235,552
+1.22(+2.76%)
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%)
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
.