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 31, 2005
53.03
53.59
53.03
53.54
125,100
+0.81(+1.54%)
Jan 28, 2005
53.30
53.44
52.71
52.73
159,300
+0.14(+0.27%)
Jan 27, 2005
52.71
52.92
52.56
52.59
148,100
-0.37(-0.70%)
Jan 26, 2005
52.95
53.20
52.76
52.96
102,200
-0.07(-0.13%)
Jan 25, 2005
53.00
53.39
52.61
53.03
85,400
+0.55(+1.05%)
Jan 24, 2005
52.40
52.98
52.30
52.48
72,900
+0.18(+0.34%)
Jan 21, 2005
51.55
52.50
51.55
52.30
87,400
+0.50(+0.97%)
Jan 20, 2005
52.13
52.13
51.63
51.80
77,700
-0.03(-0.06%)
Jan 19, 2005
52.25
52.35
51.75
51.83
141,100
-0.57(-1.09%)
Jan 18, 2005
51.75
52.60
51.62
52.40
137,200
+1.30(+2.54%)
Jan 14, 2005
50.40
51.15
50.18
51.10
122,500
+1.60(+3.23%)
Jan 13, 2005
49.75
49.89
49.25
49.50
190,800
-0.62(-1.24%)
Jan 12, 2005
49.59
50.20
49.59
50.12
142,800
+0.53(+1.07%)
Jan 11, 2005
49.45
49.87
49.45
49.59
125,500
-0.74(-1.47%)
Jan 10, 2005
49.50
50.54
49.50
50.33
212,100
-0.63(-1.24%)
Jan 07, 2005
50.90
51.43
50.88
50.96
102,700
-0.89(-1.72%)
Jan 06, 2005
51.49
52.22
51.14
51.85
187,500
+0.54(+1.05%)
Jan 05, 2005
51.70
52.02
51.25
51.31
68,700
-0.74(-1.42%)
Jan 04, 2005
52.15
52.40
51.67
52.05
122,600
-1.05(-1.98%)
Jan 03, 2005
53.90
53.90
53.00
53.10
73,500
-1.09(-2.01%)
Dec 31, 2004
54.18
54.41
54.15
54.19
52,900
+0.04(+0.07%)
Dec 30, 2004
54.40
54.63
54.11
54.15
82,100
-1.05(-1.90%)
Dec 29, 2004
54.66
55.30
54.66
55.20
88,300
+0.92(+1.69%)
Dec 28, 2004
53.90
54.50
53.90
54.28
54,000
-0.27(-0.49%)
Dec 27, 2004
54.67
54.84
54.50
54.55
68,800
-1.00(-1.80%)
Dec 23, 2004
54.94
55.83
54.94
55.55
45,500
-0.15(-0.27%)
Dec 22, 2004
55.97
55.97
55.20
55.70
61,600
-0.15(-0.27%)
Dec 21, 2004
56.15
56.35
55.85
55.85
103,500
-0.37(-0.66%)
Dec 20, 2004
55.77
56.28
55.63
56.22
68,100
+1.22(+2.22%)
Dec 17, 2004
54.90
55.04
54.75
55.00
63,800
+0.80(+1.48%)
Dec 16, 2004
54.75
54.85
54.10
54.20
57,200
-0.83(-1.51%)
Dec 15, 2004
54.88
55.12
54.38
55.03
118,200
+1.48(+2.76%)
Dec 14, 2004
53.85
53.90
53.31
53.55
54,500
+0.23(+0.43%)
Dec 13, 2004
52.85
53.38
52.85
53.32
70,900
+0.72(+1.37%)
Dec 10, 2004
52.70
53.00
52.60
52.60
33,900
-0.45(-0.85%)
Dec 09, 2004
52.40
53.05
52.40
53.05
55,300
+0.77(+1.47%)
Dec 08, 2004
52.12
52.55
51.80
52.28
141,000
-0.90(-1.69%)
Dec 07, 2004
54.05
54.30
53.18
53.18
115,200
-1.73(-3.15%)
Dec 06, 2004
55.25
55.29
54.86
54.91
43,900
-0.10(-0.18%)
Dec 03, 2004
54.95
55.57
54.70
55.01
58,200
-0.72(-1.29%)
Dec 02, 2004
56.34
56.40
55.23
55.73
107,700
-0.66(-1.17%)
Dec 01, 2004
56.55
56.76
56.15
56.39
182,700
-0.31(-0.55%)
Nov 30, 2004
56.55
56.90
56.54
56.70
50,300
+0.38(+0.67%)
Nov 29, 2004
56.25
56.51
55.97
56.32
89,500
+0.37(+0.66%)
Nov 26, 2004
55.95
56.15
55.70
55.95
293,800
-2.78(-4.73%)
Nov 24, 2004
58.20
58.77
58.03
58.73
74,300
+0.53(+0.91%)
Nov 23, 2004
58.00
58.95
57.85
58.20
199,400
+0.35(+0.61%)
Nov 22, 2004
56.95
58.00
56.85
57.85
111,900
+2.13(+3.82%)
Nov 19, 2004
55.60
56.17
55.60
55.72
95,300
+0.56(+1.02%)
Nov 18, 2004
55.00
55.62
54.90
55.16
54,200
+0.16(+0.29%)
Nov 17, 2004
54.35
55.46
54.35
55.00
82,800
+1.85(+3.48%)
Nov 16, 2004
52.70
53.63
52.64
53.15
156,700
-0.54(-1.01%)
Nov 15, 2004
54.05
54.05
53.21
53.69
70,600
-0.57(-1.05%)
Nov 12, 2004
53.75
54.50
53.61
54.26
61,200
+0.12(+0.22%)
Nov 11, 2004
54.06
54.58
53.80
54.14
59,200
-0.92(-1.67%)
Nov 10, 2004
54.25
55.68
54.06
55.06
114,800
+1.40(+2.61%)
Nov 09, 2004
53.70
53.77
53.40
53.66
70,500
-0.14(-0.26%)
Nov 08, 2004
53.75
53.83
53.30
53.80
69,800
+0.38(+0.71%)
Nov 05, 2004
53.70
53.81
53.33
53.42
65,300
-1.03(-1.89%)
Nov 04, 2004
54.15
54.78
54.10
54.45
72,100
-0.20(-0.37%)
Nov 03, 2004
54.40
54.96
54.20
54.65
100,200
+1.75(+3.31%)
Nov 02, 2004
52.60
53.50
52.22
52.90
147,600
+1.69(+3.30%)
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
.