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 (%)
May 28, 2004
25.82
26.28
25.81
26.28
153,656
+0.71(+2.77%)
May 27, 2004
25.80
25.94
25.19
25.57
170,166
-0.23(-0.88%)
May 26, 2004
25.69
25.88
25.64
25.80
190,926
-0.01(-0.02%)
May 25, 2004
25.23
25.80
25.23
25.80
346,545
+0.86(+3.43%)
May 24, 2004
24.41
24.95
24.41
24.95
172,945
+0.78(+3.24%)
May 21, 2004
24.33
24.56
24.11
24.16
237,187
+0.16(+0.66%)
May 20, 2004
24.23
24.23
23.83
24.01
572,126
+0.59(+2.51%)
May 19, 2004
24.19
24.24
23.15
23.42
559,049
+0.93(+4.14%)
May 18, 2004
22.63
22.79
22.27
22.49
315,486
+1.00(+4.67%)
May 17, 2004
21.44
21.78
21.10
21.48
400,488
-0.60(-2.71%)
May 14, 2004
21.81
22.23
21.81
22.08
125,050
-0.18(-0.82%)
May 13, 2004
22.30
22.36
22.19
22.27
67,510
-0.19(-0.84%)
May 12, 2004
22.27
22.48
21.96
22.46
177,849
-0.42(-1.82%)
May 11, 2004
22.21
23.22
22.16
22.87
366,814
+1.46(+6.83%)
May 10, 2004
21.78
21.83
21.04
21.41
226,725
-1.68(-7.28%)
May 07, 2004
23.40
23.51
22.82
23.09
209,071
-0.28(-1.18%)
May 06, 2004
23.67
23.78
23.25
23.37
267,428
-0.24(-1.04%)
May 05, 2004
23.46
23.64
23.23
23.61
122,925
+0.09(+0.39%)
May 04, 2004
23.09
23.82
23.09
23.52
192,888
+1.19(+5.34%)
May 03, 2004
21.81
22.78
21.81
22.33
185,695
+0.13(+0.61%)
Apr 30, 2004
22.33
22.83
21.93
22.19
424,517
-0.87(-3.77%)
Apr 29, 2004
23.12
23.42
22.23
23.06
405,882
-0.47(-2.00%)
Apr 28, 2004
23.74
23.90
23.46
23.53
312,707
-0.46(-1.91%)
Apr 27, 2004
23.86
24.10
23.86
23.99
187,820
+0.00(+0.00%)
Apr 26, 2004
24.07
24.08
23.67
23.99
293,582
-0.84(-3.40%)
Apr 23, 2004
25.02
25.14
24.72
24.84
109,521
+0.07(+0.27%)
Apr 22, 2004
23.98
24.78
23.89
24.77
283,447
+0.93(+3.90%)
Apr 21, 2004
23.43
23.88
23.42
23.84
419,286
-0.93(-3.75%)
Apr 20, 2004
24.62
25.11
24.62
24.77
265,957
-0.72(-2.83%)
Apr 19, 2004
25.54
25.56
25.33
25.49
91,213
-0.26(-1.02%)
Apr 16, 2004
26.07
26.12
25.75
25.75
398,853
+0.28(+1.10%)
Apr 15, 2004
25.08
25.53
25.08
25.47
136,983
+0.06(+0.24%)
Apr 14, 2004
25.75
25.91
25.27
25.41
177,359
-0.77(-2.94%)
Apr 13, 2004
26.67
26.67
26.18
26.18
270,370
+0.34(+1.30%)
Apr 12, 2004
25.72
25.92
25.72
25.85
86,472
-0.28(-1.05%)
Apr 08, 2004
25.64
26.31
25.64
26.12
96,444
+0.64(+2.50%)
Apr 07, 2004
25.54
25.68
25.35
25.49
152,512
-0.28(-1.07%)
Apr 06, 2004
25.69
25.99
25.56
25.76
191,417
+0.01(+0.02%)
Apr 05, 2004
25.71
25.82
25.63
25.75
137,637
-0.05(-0.19%)
Apr 02, 2004
25.46
25.81
25.34
25.80
118,021
+0.12(+0.48%)
Apr 01, 2004
26.21
26.21
25.61
25.68
541,722
-0.62(-2.37%)
Mar 31, 2004
25.97
26.31
25.97
26.31
210,542
+0.91(+3.59%)
Mar 30, 2004
24.71
25.44
24.63
25.39
230,158
+0.56(+2.24%)
Mar 29, 2004
24.81
25.05
24.65
24.84
376,459
-0.67(-2.64%)
Mar 26, 2004
25.54
25.54
25.33
25.51
172,618
-0.03(-0.12%)
Mar 25, 2004
25.33
25.63
25.00
25.54
94,319
+0.13(+0.53%)
Mar 24, 2004
26.00
26.15
25.39
25.41
167,551
-0.69(-2.63%)
Mar 23, 2004
26.12
26.27
25.97
26.09
73,068
+0.17(+0.66%)
Mar 22, 2004
26.31
26.35
25.59
25.92
164,282
-0.78(-2.93%)
Mar 19, 2004
26.55
26.73
26.52
26.70
193,378
+0.43(+1.65%)
Mar 18, 2004
26.31
26.48
26.12
26.27
226,725
-0.20(-0.74%)
Mar 17, 2004
26.10
26.46
26.06
26.46
310,909
+0.56(+2.15%)
Mar 16, 2004
26.07
26.25
25.79
25.91
131,916
+0.20(+0.79%)
Mar 15, 2004
26.21
26.22
25.57
25.71
86,472
-0.20(-0.76%)
Mar 12, 2004
25.75
25.92
25.70
25.90
129,137
+0.53(+2.07%)
Mar 11, 2004
25.39
25.64
25.33
25.38
138,781
-0.35(-1.36%)
Mar 10, 2004
25.98
26.12
25.66
25.72
162,483
-0.25(-0.97%)
Mar 09, 2004
26.07
26.18
25.82
25.98
106,252
+0.01(+0.02%)
Mar 08, 2004
25.93
26.21
25.93
25.97
208,580
+0.15(+0.59%)
Mar 05, 2004
25.54
26.02
25.45
25.82
251,899
+0.29(+1.13%)
Mar 04, 2004
25.32
25.53
25.32
25.53
212,994
+0.23(+0.92%)
Mar 03, 2004
25.33
25.38
24.99
25.30
110,992
+0.31(+1.25%)
Mar 02, 2004
25.08
25.17
24.93
24.98
120,963
-0.27(-1.07%)
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
.