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 (%)
Mar 31, 2005
33.25
33.76
33.23
33.47
239,639
+0.51(+1.56%)
Mar 30, 2005
32.69
33.00
32.58
32.96
144,012
+0.03(+0.09%)
Mar 29, 2005
33.33
33.77
32.92
32.92
132,242
-0.48(-1.43%)
Mar 28, 2005
33.41
33.64
33.36
33.40
76,991
-0.10(-0.31%)
Mar 24, 2005
33.71
33.98
33.30
33.51
102,165
+0.06(+0.18%)
Mar 23, 2005
33.92
33.92
33.29
33.44
219,696
-0.92(-2.69%)
Mar 22, 2005
34.75
34.93
34.34
34.37
126,848
-0.78(-2.21%)
Mar 21, 2005
35.69
35.69
34.99
35.15
290,967
-0.07(-0.21%)
Mar 18, 2005
35.32
35.45
35.18
35.22
198,282
+0.35(+1.00%)
Mar 17, 2005
34.31
34.92
34.31
34.87
109,521
+0.98(+2.89%)
Mar 16, 2005
33.83
34.07
33.45
33.89
163,791
-0.17(-0.49%)
Mar 15, 2005
34.12
34.38
33.98
34.06
85,982
-0.42(-1.21%)
Mar 14, 2005
34.64
34.66
34.11
34.47
116,059
-0.15(-0.44%)
Mar 11, 2005
34.50
34.93
34.44
34.63
124,069
-0.03(-0.09%)
Mar 10, 2005
35.10
35.12
34.27
34.66
256,312
-0.77(-2.18%)
Mar 09, 2005
35.94
36.06
35.35
35.43
269,716
+0.19(+0.54%)
Mar 08, 2005
35.51
35.69
35.14
35.24
211,523
+0.54(+1.55%)
Mar 07, 2005
34.82
34.90
34.63
34.70
233,100
-0.12(-0.35%)
Mar 04, 2005
34.53
35.02
34.43
34.82
198,936
-0.20(-0.58%)
Mar 03, 2005
34.72
35.32
34.72
35.02
121,290
+0.35(+1.01%)
Mar 02, 2005
34.26
34.72
34.14
34.67
116,713
-0.11(-0.32%)
Mar 01, 2005
35.39
35.47
34.47
34.78
269,880
-0.21(-0.61%)
Feb 28, 2005
35.48
35.62
34.75
35.00
210,052
-0.12(-0.33%)
Feb 25, 2005
34.66
35.31
34.62
35.11
151,531
+0.86(+2.50%)
Feb 24, 2005
33.90
34.30
33.86
34.26
171,637
+0.51(+1.52%)
Feb 23, 2005
33.77
33.84
33.62
33.74
81,732
+0.13(+0.38%)
Feb 22, 2005
33.92
34.10
33.56
33.62
137,800
-0.06(-0.16%)
Feb 18, 2005
33.43
33.74
33.43
33.67
112,300
+0.57(+1.72%)
Feb 17, 2005
33.05
33.37
33.04
33.10
150,224
+0.21(+0.63%)
Feb 16, 2005
32.67
32.94
32.61
32.89
254,024
+0.02(+0.07%)
Feb 15, 2005
32.82
33.22
32.82
32.87
207,109
+0.44(+1.36%)
Feb 14, 2005
32.15
32.49
32.15
32.43
164,118
+0.63(+1.98%)
Feb 11, 2005
31.65
32.02
31.57
31.80
203,513
+0.21(+0.66%)
Feb 10, 2005
31.40
31.85
31.32
31.59
207,600
+0.23(+0.72%)
Feb 09, 2005
31.40
31.56
31.22
31.36
224,927
+0.03(+0.10%)
Feb 08, 2005
31.17
31.46
31.10
31.33
174,743
+0.32(+1.03%)
Feb 07, 2005
30.73
31.24
30.70
31.02
374,988
+0.53(+1.75%)
Feb 04, 2005
30.13
30.53
30.10
30.48
441,191
+0.00(+0.00%)
Feb 03, 2005
30.83
30.89
30.47
30.48
1,013,154
-1.44(-4.52%)
Feb 02, 2005
32.30
32.30
31.88
31.93
484,999
-0.28(-0.85%)
Feb 01, 2005
32.27
32.36
32.14
32.20
274,947
-0.55(-1.68%)
Jan 31, 2005
32.44
32.78
32.44
32.75
204,494
+0.50(+1.54%)
Jan 28, 2005
32.61
32.69
32.25
32.26
260,399
+0.09(+0.27%)
Jan 27, 2005
32.25
32.37
32.15
32.17
242,091
-0.23(-0.70%)
Jan 26, 2005
32.39
32.55
32.28
32.40
167,060
-0.04(-0.13%)
Jan 25, 2005
32.42
32.66
32.18
32.44
139,598
+0.34(+1.05%)
Jan 24, 2005
32.06
32.41
31.99
32.10
119,165
+0.11(+0.34%)
Jan 21, 2005
31.54
32.12
31.54
31.99
142,868
+0.31(+0.97%)
Jan 20, 2005
31.89
31.89
31.58
31.69
127,012
-0.02(-0.06%)
Jan 19, 2005
31.96
32.03
31.66
31.71
230,648
-0.35(-1.09%)
Jan 18, 2005
31.66
32.18
31.58
32.06
224,273
+0.80(+2.54%)
Jan 14, 2005
30.83
31.29
30.70
31.26
200,244
+0.98(+3.23%)
Jan 13, 2005
30.43
30.52
30.13
30.28
311,890
-0.38(-1.24%)
Jan 12, 2005
30.34
30.71
30.34
30.66
233,427
+0.32(+1.07%)
Jan 11, 2005
30.25
30.51
30.25
30.34
205,148
-0.45(-1.47%)
Jan 10, 2005
30.28
30.92
30.28
30.79
346,708
-0.39(-1.24%)
Jan 07, 2005
31.14
31.46
31.13
31.17
167,878
-0.54(-1.72%)
Jan 06, 2005
31.50
31.95
31.29
31.72
306,496
+0.33(+1.05%)
Jan 05, 2005
31.63
31.82
31.35
31.39
112,300
-0.45(-1.42%)
Jan 04, 2005
31.90
32.06
31.61
31.84
200,407
-0.64(-1.98%)
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
.