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 30, 2004
29.36
29.39
29.27
29.38
107,396
+0.70(+2.43%)
Jul 29, 2004
28.69
28.91
28.66
28.69
238,985
-0.67(-2.29%)
Jul 28, 2004
29.24
29.36
28.94
29.36
335,429
-0.03(-0.10%)
Jul 27, 2004
29.07
29.39
28.94
29.39
550,876
+1.06(+3.76%)
Jul 26, 2004
28.62
28.75
28.06
28.32
336,083
+0.66(+2.39%)
Jul 23, 2004
27.93
28.12
27.42
27.66
345,400
+0.12(+0.44%)
Jul 22, 2004
27.90
27.99
27.53
27.54
208,254
-0.54(-1.92%)
Jul 21, 2004
28.54
28.61
28.08
28.08
395,421
+0.40(+1.46%)
Jul 20, 2004
27.52
27.68
27.28
27.68
346,218
+0.45(+1.66%)
Jul 19, 2004
26.95
27.40
26.86
27.22
207,927
+0.87(+3.30%)
Jul 16, 2004
26.37
26.45
26.31
26.35
215,119
+0.46(+1.80%)
Jul 15, 2004
26.18
26.29
25.88
25.89
53,289
-0.39(-1.47%)
Jul 14, 2004
25.82
26.27
25.79
26.27
80,097
+0.66(+2.58%)
Jul 13, 2004
25.54
25.64
25.20
25.61
86,472
+0.07(+0.29%)
Jul 12, 2004
25.65
25.66
25.45
25.54
81,241
-0.18(-0.71%)
Jul 09, 2004
25.66
25.83
25.57
25.72
109,521
-0.27(-1.04%)
Jul 08, 2004
25.91
26.19
25.91
25.99
177,686
-0.52(-1.96%)
Jul 07, 2004
26.43
26.57
26.26
26.51
317,285
+0.82(+3.19%)
Jul 06, 2004
25.94
25.94
25.54
25.69
281,486
-1.15(-4.28%)
Jul 02, 2004
26.46
26.84
26.43
26.84
158,233
+0.94(+3.64%)
Jul 01, 2004
26.06
26.27
25.85
25.90
170,984
-0.25(-0.96%)
Jun 30, 2004
25.85
26.15
25.75
26.15
461,133
+0.78(+3.09%)
Jun 29, 2004
25.60
25.60
25.32
25.37
144,829
-0.69(-2.65%)
Jun 28, 2004
26.31
26.55
25.94
26.06
164,608
-0.31(-1.16%)
Jun 25, 2004
26.58
26.64
26.37
26.37
59,828
-0.11(-0.42%)
Jun 24, 2004
26.21
26.49
26.18
26.48
150,550
+0.70(+2.73%)
Jun 23, 2004
25.50
25.77
25.49
25.77
79,116
+0.42(+1.67%)
Jun 22, 2004
25.28
25.36
25.24
25.35
169,676
+0.05(+0.19%)
Jun 21, 2004
25.36
25.38
25.27
25.30
80,751
+0.23(+0.93%)
Jun 18, 2004
24.93
25.16
24.93
25.07
266,284
-0.94(-3.60%)
Jun 17, 2004
25.82
26.18
25.73
26.01
145,483
-0.06(-0.21%)
Jun 16, 2004
26.11
26.11
25.94
26.06
145,973
+0.00(+0.00%)
Jun 15, 2004
26.09
26.21
26.02
26.06
184,715
+0.40(+1.55%)
Jun 14, 2004
26.20
26.20
25.60
25.66
218,715
-0.86(-3.25%)
Jun 10, 2004
26.06
26.63
26.06
26.53
145,647
+0.67(+2.58%)
Jun 09, 2004
26.24
26.27
25.83
25.86
146,464
-0.32(-1.24%)
Jun 08, 2004
26.30
26.59
26.18
26.18
90,559
-0.12(-0.44%)
Jun 07, 2004
25.88
26.30
25.79
26.30
111,973
+0.39(+1.51%)
Jun 04, 2004
25.23
26.09
25.23
25.91
153,002
+0.10(+0.38%)
Jun 03, 2004
26.61
26.61
25.73
25.81
283,284
-1.25(-4.61%)
Jun 02, 2004
26.97
27.19
26.97
27.06
269,226
+0.14(+0.52%)
Jun 01, 2004
26.34
26.92
26.15
26.92
250,918
+0.64(+2.42%)
May 28, 2004
25.82
26.28
25.81
26.28
153,656
+0.71(+2.77%)
May 27, 2004
25.80
25.94
25.19
25.57
170,166
-0.23(-0.88%)
May 26, 2004
25.69
25.88
25.64
25.80
190,926
-0.01(-0.02%)
May 25, 2004
25.23
25.80
25.23
25.80
346,545
+0.86(+3.43%)
May 24, 2004
24.41
24.95
24.41
24.95
172,945
+0.78(+3.24%)
May 21, 2004
24.33
24.56
24.11
24.16
237,187
+0.16(+0.66%)
May 20, 2004
24.23
24.23
23.83
24.01
572,126
+0.59(+2.51%)
May 19, 2004
24.19
24.24
23.15
23.42
559,049
+0.93(+4.14%)
May 18, 2004
22.63
22.79
22.27
22.49
315,486
+1.00(+4.67%)
May 17, 2004
21.44
21.78
21.10
21.48
400,488
-0.60(-2.71%)
May 14, 2004
21.81
22.23
21.81
22.08
125,050
-0.18(-0.82%)
May 13, 2004
22.30
22.36
22.19
22.27
67,510
-0.19(-0.84%)
May 12, 2004
22.27
22.48
21.96
22.46
177,849
-0.42(-1.82%)
May 11, 2004
22.21
23.22
22.16
22.87
366,814
+1.46(+6.83%)
May 10, 2004
21.78
21.83
21.04
21.41
226,725
-1.68(-7.28%)
May 07, 2004
23.40
23.51
22.82
23.09
209,071
-0.28(-1.18%)
May 06, 2004
23.67
23.78
23.25
23.37
267,428
-0.24(-1.04%)
May 05, 2004
23.46
23.64
23.23
23.61
122,925
+0.09(+0.39%)
May 04, 2004
23.09
23.82
23.09
23.52
192,888
+1.19(+5.34%)
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
.