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 (%)
Nov 30, 2005
40.65
40.93
40.50
40.80
209,725
+0.11(+0.27%)
Nov 29, 2005
40.69
41.23
40.35
40.69
251,081
+0.00(+0.00%)
Nov 28, 2005
41.48
41.50
40.50
40.69
263,178
-0.64(-1.55%)
Nov 25, 2005
41.18
41.42
41.16
41.33
52,799
+0.38(+0.93%)
Nov 23, 2005
41.11
41.21
40.68
40.95
180,465
+0.46(+1.13%)
Nov 22, 2005
39.92
40.51
39.92
40.49
264,649
+0.72(+1.81%)
Nov 21, 2005
39.58
39.82
39.43
39.77
128,156
+0.22(+0.56%)
Nov 18, 2005
39.81
39.83
39.17
39.55
239,312
+0.09(+0.23%)
Nov 17, 2005
39.45
39.72
39.35
39.46
307,313
+0.34(+0.86%)
Nov 16, 2005
38.55
39.27
38.55
39.12
360,112
+0.50(+1.28%)
Nov 15, 2005
38.64
39.15
38.41
38.63
284,592
-0.01(-0.02%)
Nov 14, 2005
39.03
39.03
38.58
38.63
210,869
-0.81(-2.05%)
Nov 11, 2005
39.21
39.55
39.04
39.44
261,706
+0.76(+1.98%)
Nov 10, 2005
39.59
39.60
38.32
38.67
477,153
-0.69(-1.76%)
Nov 09, 2005
39.73
40.01
39.27
39.37
415,854
-0.08(-0.20%)
Nov 08, 2005
39.09
39.75
38.91
39.45
248,629
+0.45(+1.16%)
Nov 07, 2005
39.42
39.57
38.76
38.99
445,931
-1.13(-2.81%)
Nov 04, 2005
41.03
41.03
39.87
40.12
490,067
-0.94(-2.28%)
Nov 03, 2005
41.11
41.42
40.89
41.05
277,563
-0.12(-0.28%)
Nov 02, 2005
40.96
41.44
40.82
41.17
250,591
+0.34(+0.82%)
Nov 01, 2005
40.62
41.28
40.33
40.83
359,131
+0.64(+1.60%)
Oct 31, 2005
39.67
40.51
39.64
40.19
372,536
+0.77(+1.96%)
Oct 28, 2005
38.83
39.60
38.43
39.42
234,408
+0.67(+1.72%)
Oct 27, 2005
39.58
39.61
38.54
38.75
256,149
-0.18(-0.46%)
Oct 26, 2005
39.01
39.76
38.91
38.93
385,449
-0.23(-0.59%)
Oct 25, 2005
38.90
39.30
38.54
39.16
342,458
+0.29(+0.74%)
Oct 24, 2005
38.17
39.05
38.14
38.88
206,782
+0.18(+0.47%)
Oct 21, 2005
38.30
38.69
38.08
38.69
215,773
+0.95(+2.51%)
Oct 20, 2005
38.63
38.67
37.29
37.75
637,348
-1.16(-2.99%)
Oct 19, 2005
38.53
38.99
37.67
38.91
598,934
+0.61(+1.58%)
Oct 18, 2005
39.42
39.46
38.23
38.30
592,069
-0.91(-2.32%)
Oct 17, 2005
39.00
39.45
38.99
39.21
214,465
+0.46(+1.18%)
Oct 14, 2005
38.45
38.90
37.58
38.75
355,862
+0.09(+0.24%)
Oct 13, 2005
39.45
39.45
38.12
38.66
409,315
-0.67(-1.70%)
Oct 12, 2005
40.01
40.01
39.03
39.33
509,846
-1.46(-3.58%)
Oct 11, 2005
39.97
40.88
39.97
40.79
203,513
+0.97(+2.43%)
Oct 10, 2005
40.50
40.50
39.72
39.83
110,992
-0.49(-1.21%)
Oct 07, 2005
39.48
40.52
39.46
40.31
390,844
+0.22(+0.55%)
Oct 06, 2005
40.53
40.56
39.59
40.09
571,636
-1.21(-2.92%)
Oct 05, 2005
42.63
42.76
41.09
41.30
306,496
-1.16(-2.72%)
Oct 04, 2005
43.31
43.34
42.46
42.46
136,983
-1.23(-2.81%)
Oct 03, 2005
43.98
44.04
43.53
43.69
113,281
-0.48(-1.08%)
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%)
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
.