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 29, 2002
25.08
25.10
24.80
24.80
16,000
+0.00(+0.00%)
Mar 28, 2002
25.08
25.10
24.80
24.80
16,000
-0.12(-0.48%)
Mar 27, 2002
24.50
24.92
24.48
24.92
37,900
+1.00(+4.18%)
Mar 26, 2002
23.45
23.93
23.45
23.92
84,400
+0.92(+4.00%)
Mar 25, 2002
23.40
23.40
22.80
23.00
12,190,000
-0.40(-1.71%)
Mar 22, 2002
23.76
23.87
23.40
23.40
45,400
-0.31(-1.31%)
Mar 21, 2002
23.60
23.71
23.60
23.71
38,600
+0.36(+1.54%)
Mar 20, 2002
23.45
23.55
23.25
23.35
14,900
-0.20(-0.85%)
Mar 19, 2002
23.15
23.91
23.15
23.55
13,800
+0.47(+2.04%)
Mar 18, 2002
23.41
23.41
22.82
23.08
76,100
-0.12(-0.52%)
Mar 15, 2002
23.38
23.38
23.05
23.20
17,200
-0.38(-1.61%)
Mar 14, 2002
23.13
23.72
23.13
23.58
4,400
+0.43(+1.86%)
Mar 13, 2002
23.40
23.50
23.15
23.15
7,200
-0.19(-0.81%)
Mar 12, 2002
23.30
23.39
23.20
23.34
12,600
+0.73(+3.23%)
Mar 11, 2002
22.65
22.75
22.60
22.61
2,600
-0.04(-0.18%)
Mar 08, 2002
22.62
22.68
22.58
22.65
4,900
+0.13(+0.58%)
Mar 07, 2002
22.31
22.62
22.31
22.52
3,900
+0.37(+1.67%)
Mar 06, 2002
22.28
22.28
22.15
22.15
22,700
+0.26(+1.19%)
Mar 05, 2002
21.80
21.89
21.70
21.89
2,900
-0.05(-0.23%)
Mar 04, 2002
21.50
21.94
21.50
21.94
8,200
+0.29(+1.34%)
Mar 01, 2002
21.39
21.65
21.39
21.65
23,300
+0.30(+1.41%)
Feb 28, 2002
21.31
21.40
21.16
21.35
27,600
+0.10(+0.47%)
Feb 27, 2002
21.45
21.49
21.25
21.25
5,600
-0.07(-0.33%)
Feb 26, 2002
21.35
21.44
21.15
21.32
9,100
-0.13(-0.61%)
Feb 25, 2002
21.40
21.45
21.15
21.45
23,200
-0.05(-0.23%)
Feb 22, 2002
21.70
21.70
21.33
21.50
55,200
-0.20(-0.92%)
Feb 21, 2002
21.60
21.89
21.58
21.70
9,400
+0.35(+1.64%)
Feb 20, 2002
21.50
21.62
21.20
21.35
18,100
-0.05(-0.23%)
Feb 19, 2002
21.75
21.75
21.40
21.40
30,000
-1.16(-5.14%)
Feb 18, 2002
22.50
22.70
22.50
22.56
18,400
+0.00(+0.00%)
Feb 15, 2002
22.50
22.70
22.50
22.56
18,400
+0.96(+4.44%)
Feb 14, 2002
21.70
21.70
21.48
21.60
102,900
-0.10(-0.46%)
Feb 13, 2002
21.55
21.74
21.40
21.70
32,900
+0.25(+1.17%)
Feb 12, 2002
21.58
21.70
21.40
21.45
40,000
-0.20(-0.92%)
Feb 11, 2002
21.27
21.65
21.26
21.65
6,000
+0.60(+2.85%)
Feb 08, 2002
20.60
21.13
20.60
21.05
18,400
+0.83(+4.10%)
Feb 07, 2002
20.25
20.25
20.05
20.22
8,100
-0.35(-1.70%)
Feb 06, 2002
20.60
20.70
20.51
20.57
2,200
-0.19(-0.92%)
Feb 05, 2002
20.71
20.83
20.68
20.76
22,300
+0.13(+0.63%)
Feb 04, 2002
20.72
20.73
20.58
20.63
1,600
-0.21(-1.01%)
Feb 01, 2002
20.74
20.84
20.60
20.84
5,100
+0.43(+2.11%)
Jan 31, 2002
20.32
20.42
20.32
20.41
6,700
+0.06(+0.29%)
Jan 30, 2002
20.35
20.40
20.26
20.35
13,700
-0.10(-0.49%)
Jan 29, 2002
20.45
20.75
20.45
20.45
34,100
+0.23(+1.14%)
Jan 28, 2002
20.42
20.42
20.16
20.22
48,400
-0.19(-0.93%)
Jan 25, 2002
20.28
20.52
20.28
20.41
35,900
+0.35(+1.74%)
Jan 24, 2002
20.00
20.25
20.00
20.06
211,000
-0.44(-2.15%)
Jan 23, 2002
20.45
20.50
20.31
20.50
68,900
+0.05(+0.24%)
Jan 22, 2002
20.15
20.45
20.12
20.45
130,100
+0.77(+3.91%)
Jan 21, 2002
20.00
20.00
19.68
19.68
29,600
+0.00(+0.00%)
Jan 18, 2002
20.00
20.00
19.68
19.68
29,600
+0.13(+0.66%)
Jan 17, 2002
19.55
19.55
19.50
19.55
7,600
+0.30(+1.56%)
Jan 16, 2002
19.38
19.38
19.21
19.25
10,700
-0.44(-2.23%)
Jan 15, 2002
19.70
19.70
19.60
19.69
2,000
-0.26(-1.30%)
Jan 14, 2002
20.24
20.24
19.95
19.95
49,800
-0.10(-0.50%)
Jan 11, 2002
20.09
20.09
20.05
20.05
16,200
+0.13(+0.65%)
Jan 10, 2002
19.75
19.93
19.74
19.92
8,400
+0.07(+0.35%)
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
.