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 (%)
Nov 29, 2002
14.96
15.23
14.93
14.93
23,048
-0.07(-0.49%)
Nov 27, 2002
15.23
15.32
14.69
15.00
53,943
-0.16(-1.05%)
Nov 26, 2002
15.60
15.60
15.16
15.16
32,202
-0.44(-2.82%)
Nov 25, 2002
15.69
15.85
15.60
15.60
29,260
-0.34(-2.11%)
Nov 22, 2002
15.78
16.00
15.78
15.94
95,626
-0.26(-1.62%)
Nov 21, 2002
16.03
16.21
15.88
16.20
100,694
+0.14(+0.88%)
Nov 20, 2002
15.42
16.08
15.42
16.06
65,876
+0.58(+3.76%)
Nov 19, 2002
15.90
15.90
15.37
15.48
53,616
-0.39(-2.43%)
Nov 18, 2002
15.64
15.90
15.64
15.86
37,269
+0.10(+0.62%)
Nov 15, 2002
15.72
15.84
15.61
15.76
28,933
-0.10(-0.66%)
Nov 14, 2002
15.75
15.89
15.61
15.87
87,126
+0.48(+3.14%)
Nov 13, 2002
15.72
15.72
15.31
15.39
37,596
-0.50(-3.12%)
Nov 12, 2002
15.60
15.88
15.42
15.88
128,319
+0.21(+1.33%)
Nov 11, 2002
15.64
15.76
15.54
15.67
92,847
+0.19(+1.22%)
Nov 08, 2002
15.51
15.68
15.48
15.48
108,213
+0.15(+1.00%)
Nov 07, 2002
15.60
15.60
15.33
15.33
93,338
+0.32(+2.12%)
Nov 06, 2002
14.90
15.13
14.83
15.01
76,174
+0.33(+2.25%)
Nov 05, 2002
14.80
14.87
14.63
14.68
124,396
-0.55(-3.61%)
Nov 04, 2002
15.23
15.29
15.18
15.23
58,683
-0.06(-0.40%)
Nov 01, 2002
15.05
15.32
15.05
15.29
88,761
+0.01(+0.08%)
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%)
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
.