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 (%)
Jan 30, 2004
24.96
24.98
24.49
24.49
122,108
-0.60(-2.39%)
Jan 29, 2004
25.42
25.42
24.43
25.09
312,544
-0.24(-0.94%)
Jan 28, 2004
26.01
26.01
25.33
25.33
123,742
-0.84(-3.20%)
Jan 27, 2004
26.32
26.49
26.00
26.17
221,167
+0.39(+1.49%)
Jan 26, 2004
25.92
25.92
25.30
25.79
136,819
-0.21(-0.82%)
Jan 23, 2004
25.82
26.00
25.69
26.00
116,223
+0.31(+1.19%)
Jan 22, 2004
25.75
25.81
25.57
25.69
185,042
+0.12(+0.48%)
Jan 21, 2004
25.69
25.85
25.41
25.57
174,253
-0.02(-0.10%)
Jan 20, 2004
24.81
25.63
24.47
25.60
352,429
+1.49(+6.19%)
Jan 16, 2004
24.38
24.53
23.64
24.10
210,869
-0.40(-1.65%)
Jan 15, 2004
24.71
24.83
24.16
24.51
301,428
+0.03(+0.13%)
Jan 14, 2004
24.16
24.78
24.16
24.48
145,647
+0.46(+1.94%)
Jan 13, 2004
24.48
24.58
24.01
24.01
179,320
-0.57(-2.31%)
Jan 12, 2004
24.26
24.92
23.61
24.58
665,464
+0.84(+3.56%)
Jan 09, 2004
23.71
24.34
23.55
23.74
617,079
-1.49(-5.89%)
Jan 08, 2004
24.96
25.63
24.96
25.22
256,966
+0.22(+0.88%)
Jan 07, 2004
25.57
25.74
25.02
25.00
389,372
-0.72(-2.81%)
Jan 06, 2004
26.00
26.01
25.27
25.72
371,064
-0.65(-2.48%)
Jan 05, 2004
26.61
26.87
26.01
26.38
478,297
+0.41(+1.58%)
Jan 02, 2004
25.37
26.73
25.36
25.97
641,272
+1.55(+6.34%)
Dec 31, 2003
24.78
24.84
24.13
24.42
715,321
-0.45(-1.80%)
Dec 30, 2003
24.75
25.14
24.56
24.87
429,748
-1.16(-4.47%)
Dec 29, 2003
25.58
26.27
25.17
26.03
396,401
-0.09(-0.35%)
Dec 26, 2003
27.07
27.08
25.63
26.12
212,994
-1.01(-3.72%)
Dec 24, 2003
26.92
27.16
26.89
27.13
95,953
+0.09(+0.34%)
Dec 23, 2003
27.17
27.17
26.98
27.04
87,290
+0.13(+0.48%)
Dec 22, 2003
27.07
27.28
26.87
26.91
145,973
-0.02(-0.07%)
Dec 19, 2003
26.83
27.04
26.70
26.93
238,658
+0.10(+0.36%)
Dec 18, 2003
26.04
26.91
25.94
26.83
281,486
+1.03(+4.01%)
Dec 17, 2003
25.32
25.90
25.18
25.80
150,550
+0.17(+0.64%)
Dec 16, 2003
25.69
25.69
25.54
25.63
217,244
+0.03(+0.12%)
Dec 15, 2003
25.82
26.20
25.54
25.60
383,651
-2.26(-8.12%)
Dec 12, 2003
27.99
27.99
27.65
27.87
258,437
-0.76(-2.67%)
Dec 11, 2003
27.56
28.69
27.30
28.63
279,197
+1.80(+6.73%)
Dec 10, 2003
26.95
27.31
26.63
26.83
162,320
-0.12(-0.45%)
Dec 09, 2003
27.22
27.33
26.92
26.95
151,858
+0.77(+2.94%)
Dec 08, 2003
25.40
26.15
25.40
26.18
209,234
+0.78(+3.06%)
Dec 05, 2003
25.60
25.65
25.48
25.40
54,924
-0.35(-1.38%)
Dec 04, 2003
25.50
25.85
25.40
25.75
127,992
+0.39(+1.54%)
Dec 03, 2003
25.69
25.84
25.36
25.36
269,226
+0.13(+0.51%)
Dec 02, 2003
25.17
25.17
25.17
25.23
228,687
-0.47(-1.83%)
Dec 01, 2003
25.39
25.72
25.39
25.71
173,272
+0.90(+3.63%)
Nov 28, 2003
24.96
25.09
24.75
24.81
110,011
+1.22(+5.16%)
Nov 26, 2003
23.27
23.64
23.27
23.59
51,818
+0.50(+2.17%)
Nov 25, 2003
23.06
23.09
22.97
23.09
56,558
-0.31(-1.33%)
Nov 24, 2003
23.12
23.40
22.94
23.40
111,319
+0.27(+1.16%)
Nov 21, 2003
22.94
23.17
23.00
23.13
163,301
+0.19(+0.83%)
Nov 20, 2003
23.14
23.14
23.00
22.94
120,800
-0.67(-2.85%)
Nov 19, 2003
23.72
23.72
23.40
23.61
59,991
+0.17(+0.70%)
Nov 18, 2003
23.55
23.55
23.25
23.45
100,367
-0.08(-0.34%)
Nov 17, 2003
23.44
23.64
23.38
23.53
82,876
+0.28(+1.21%)
Nov 14, 2003
23.71
23.79
23.25
23.25
121,944
-0.25(-1.07%)
Nov 13, 2003
23.25
23.61
23.12
23.50
144,175
+0.19(+0.81%)
Nov 12, 2003
23.12
23.31
23.09
23.31
94,319
+0.28(+1.20%)
Nov 11, 2003
23.25
23.25
22.91
23.03
129,464
-0.95(-3.95%)
Nov 10, 2003
23.98
24.18
23.87
23.98
80,915
+0.25(+1.06%)
Nov 07, 2003
23.55
23.93
23.55
23.73
142,541
-0.01(-0.05%)
Nov 06, 2003
23.43
23.45
23.09
23.74
272,659
-0.82(-3.34%)
Nov 05, 2003
24.68
24.69
24.07
24.56
99,059
-0.51(-2.05%)
Nov 04, 2003
24.80
25.05
24.80
25.08
150,009
+0.92(+3.80%)
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
.