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 (%)
Oct 31, 2002
15.59
15.59
15.28
15.28
71,597
-0.78(-4.84%)
Oct 30, 2002
15.45
16.06
15.39
16.06
113,771
+0.61(+3.92%)
Oct 29, 2002
15.51
15.51
15.30
15.45
82,222
-0.09(-0.55%)
Oct 28, 2002
15.57
15.75
15.45
15.54
31,548
+0.19(+1.24%)
Oct 25, 2002
15.36
15.51
15.17
15.35
52,799
+0.27(+1.79%)
Oct 24, 2002
15.11
15.20
14.87
15.08
107,232
-0.51(-3.26%)
Oct 23, 2002
15.62
15.72
15.45
15.59
92,847
+0.36(+2.37%)
Oct 22, 2002
15.20
15.41
15.12
15.23
129,464
-0.71(-4.45%)
Oct 21, 2002
15.69
16.06
15.69
15.94
168,859
-0.09(-0.53%)
Oct 18, 2002
16.00
16.09
15.96
16.02
114,752
-0.56(-3.36%)
Oct 17, 2002
16.46
16.58
16.46
16.58
105,107
-0.08(-0.48%)
Oct 16, 2002
17.06
17.06
16.45
16.66
85,982
-0.28(-1.66%)
Oct 15, 2002
17.07
17.20
16.80
16.94
116,223
+0.15(+0.87%)
Oct 14, 2002
16.67
16.80
16.61
16.79
150,060
+0.12(+0.70%)
Oct 11, 2002
16.30
16.70
16.30
16.68
49,856
+0.53(+3.26%)
Oct 10, 2002
15.91
16.21
15.91
16.15
92,684
+0.02(+0.11%)
Oct 09, 2002
16.33
16.43
16.13
16.13
103,473
-0.39(-2.33%)
Oct 08, 2002
16.68
16.74
16.31
16.52
65,549
-0.26(-1.57%)
Oct 07, 2002
16.95
17.07
16.74
16.78
40,702
-0.34(-2.00%)
Oct 04, 2002
16.95
17.12
16.95
17.12
40,212
-0.27(-1.55%)
Oct 03, 2002
17.28
17.53
17.28
17.39
146,791
+0.11(+0.64%)
Oct 02, 2002
17.48
17.74
17.28
17.28
539,433
-0.14(-0.81%)
Oct 01, 2002
17.25
17.50
17.25
17.42
74,539
+0.18(+1.06%)
Sep 30, 2002
17.16
17.41
17.14
17.24
33,019
+0.02(+0.11%)
Sep 27, 2002
17.04
17.40
17.04
17.22
136,002
+0.28(+1.62%)
Sep 26, 2002
17.06
17.06
16.89
16.95
65,385
-0.12(-0.72%)
Sep 25, 2002
16.93
17.12
16.85
17.07
52,145
+0.21(+1.27%)
Sep 24, 2002
16.91
17.01
16.76
16.85
71,270
+0.09(+0.51%)
Sep 23, 2002
16.88
16.91
16.63
16.77
72,905
+0.04(+0.22%)
Sep 20, 2002
16.98
16.98
16.60
16.73
45,443
+0.21(+1.30%)
Sep 19, 2002
16.70
16.87
16.52
16.52
106,578
+0.00(+0.00%)
Sep 18, 2002
16.36
16.67
16.22
16.52
49,039
+0.13(+0.78%)
Sep 17, 2002
16.46
16.70
16.25
16.39
94,646
+0.02(+0.15%)
Sep 16, 2002
16.33
16.51
16.25
16.36
116,550
+0.04(+0.22%)
Sep 13, 2002
16.19
16.40
16.13
16.33
98,078
-0.29(-1.77%)
Sep 12, 2002
16.90
16.95
16.43
16.62
109,194
-0.35(-2.05%)
Sep 11, 2002
16.82
17.13
16.82
16.97
59,010
-0.56(-3.18%)
Sep 10, 2002
17.37
17.68
17.35
17.53
41,846
+0.21(+1.24%)
Sep 09, 2002
17.22
17.31
17.17
17.31
59,828
+0.32(+1.87%)
Sep 06, 2002
16.64
17.08
16.63
16.99
44,625
+0.72(+4.44%)
Sep 05, 2002
16.18
16.39
16.15
16.27
34,491
-0.24(-1.45%)
Sep 04, 2002
16.52
16.68
16.30
16.51
47,895
-0.06(-0.33%)
Sep 03, 2002
16.95
16.97
16.51
16.57
79,607
-0.75(-4.31%)
Aug 30, 2002
16.91
17.33
16.91
17.31
61,299
+0.47(+2.80%)
Aug 29, 2002
16.88
16.91
16.77
16.84
43,645
-0.09(-0.54%)
Aug 28, 2002
16.91
17.10
16.82
16.93
61,299
+0.10(+0.62%)
Aug 27, 2002
17.13
17.19
16.83
16.83
94,319
-0.30(-1.75%)
Aug 26, 2002
17.13
17.19
16.98
17.13
123,579
+0.11(+0.65%)
Aug 23, 2002
17.05
17.28
16.84
17.02
95,299
+0.01(+0.07%)
Aug 22, 2002
17.13
17.16
16.98
17.01
191,253
-0.85(-4.76%)
Aug 21, 2002
17.89
17.92
17.38
17.86
128,319
-0.07(-0.41%)
Aug 20, 2002
18.44
18.76
17.80
17.93
176,868
+0.59(+3.39%)
Aug 16, 2002
16.98
17.41
16.98
17.34
48,058
-0.17(-0.94%)
Aug 15, 2002
17.25
17.60
17.19
17.51
45,443
+0.35(+2.03%)
Aug 14, 2002
16.98
17.18
16.91
17.16
97,751
+0.13(+0.79%)
Aug 13, 2002
17.13
17.37
17.01
17.03
95,790
-0.03(-0.18%)
Aug 12, 2002
17.07
17.25
16.97
17.06
43,481
+1.15(+7.23%)
Aug 07, 2002
16.15
16.20
15.81
15.91
61,299
-0.24(-1.52%)
Aug 06, 2002
15.91
16.36
15.91
16.15
57,376
+0.24(+1.54%)
Aug 05, 2002
16.33
16.43
15.90
15.91
81,078
-0.28(-1.70%)
Aug 02, 2002
16.03
16.33
15.91
16.18
71,597
+0.30(+1.89%)
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
.