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 29, 2004
31.35
31.72
31.21
31.69
208,090
-0.15(-0.48%)
Oct 28, 2004
32.67
32.67
31.21
31.84
319,246
-0.83(-2.53%)
Oct 27, 2004
33.03
33.22
32.62
32.67
139,435
-0.25(-0.76%)
Oct 26, 2004
32.61
32.92
32.61
32.92
119,492
+0.76(+2.36%)
Oct 25, 2004
32.27
32.39
31.97
32.16
104,944
-0.43(-1.33%)
Oct 22, 2004
32.58
33.03
32.50
32.59
63,424
-0.17(-0.50%)
Oct 21, 2004
32.51
32.88
32.51
32.76
85,001
+0.61(+1.90%)
Oct 20, 2004
31.32
32.43
31.32
32.15
339,352
-0.17(-0.53%)
Oct 19, 2004
32.36
32.54
32.17
32.32
114,425
+0.04(+0.11%)
Oct 18, 2004
32.79
32.79
32.26
32.28
166,080
-0.80(-2.42%)
Oct 15, 2004
32.67
33.15
32.67
33.08
89,905
+0.36(+1.10%)
Oct 14, 2004
32.73
32.97
32.64
32.72
166,897
-0.42(-1.27%)
Oct 13, 2004
33.62
33.65
32.36
33.14
385,940
-1.30(-3.78%)
Oct 12, 2004
34.87
34.99
34.41
34.45
222,638
+0.03(+0.09%)
Oct 11, 2004
34.47
34.51
34.29
34.42
167,551
+0.46(+1.37%)
Oct 08, 2004
33.77
34.09
33.77
33.95
141,887
+0.41(+1.22%)
Oct 07, 2004
33.68
34.07
33.54
33.54
109,030
+0.23(+0.70%)
Oct 06, 2004
33.13
33.31
33.07
33.31
121,290
-0.12(-0.35%)
Oct 05, 2004
33.27
33.47
33.19
33.43
221,821
+0.16(+0.48%)
Oct 04, 2004
33.16
33.49
33.16
33.27
154,964
+0.46(+1.42%)
Oct 01, 2004
32.64
32.83
32.46
32.80
318,592
+0.62(+1.94%)
Sep 30, 2004
31.91
32.35
31.91
32.18
85,328
+0.37(+1.15%)
Sep 29, 2004
31.78
31.93
31.74
31.81
89,415
-0.17(-0.54%)
Sep 28, 2004
31.75
32.12
31.69
31.98
231,629
+0.56(+1.77%)
Sep 27, 2004
31.17
31.47
31.17
31.43
144,666
+0.17(+0.53%)
Sep 24, 2004
31.02
31.26
30.84
31.26
142,050
-0.24(-0.78%)
Sep 23, 2004
31.92
32.02
31.33
31.51
356,843
+0.92(+3.00%)
Sep 22, 2004
30.61
30.86
30.59
30.59
147,608
+0.24(+0.81%)
Sep 21, 2004
29.85
30.39
29.85
30.34
298,650
+1.21(+4.16%)
Sep 20, 2004
29.08
29.25
29.07
29.13
128,646
+0.05(+0.17%)
Sep 17, 2004
28.75
29.12
28.72
29.08
190,926
+0.44(+1.54%)
Sep 16, 2004
28.39
28.75
28.39
28.64
93,665
+0.65(+2.32%)
Sep 15, 2004
28.11
28.17
27.99
27.99
160,031
-0.58(-2.01%)
Sep 14, 2004
28.66
28.66
28.45
28.57
152,676
-0.15(-0.53%)
Sep 13, 2004
28.60
28.79
28.46
28.72
107,559
-0.23(-0.80%)
Sep 10, 2004
29.18
29.18
28.89
28.95
53,452
+0.18(+0.64%)
Sep 09, 2004
28.37
28.80
28.28
28.77
325,458
-0.28(-0.95%)
Sep 08, 2004
29.21
29.24
29.02
29.05
116,223
-0.63(-2.12%)
Sep 07, 2004
29.61
29.68
29.33
29.68
129,790
+0.23(+0.79%)
Sep 03, 2004
29.24
29.58
29.22
29.44
78,136
+0.28(+0.96%)
Sep 02, 2004
29.03
29.23
28.78
29.16
161,176
+0.13(+0.46%)
Sep 01, 2004
28.57
29.15
28.51
29.03
464,566
+0.46(+1.61%)
Aug 31, 2004
28.45
28.57
28.40
28.57
183,080
+0.11(+0.39%)
Aug 30, 2004
28.60
28.60
28.34
28.46
62,443
-0.14(-0.49%)
Aug 27, 2004
28.45
28.62
28.42
28.60
124,069
+0.31(+1.08%)
Aug 26, 2004
28.26
28.39
28.02
28.29
125,704
-0.31(-1.07%)
Aug 25, 2004
28.39
28.66
28.35
28.60
343,602
+0.07(+0.24%)
Aug 24, 2004
28.79
28.79
28.37
28.53
326,112
+0.08(+0.28%)
Aug 23, 2004
28.75
28.78
28.03
28.45
208,090
-1.03(-3.49%)
Aug 20, 2004
29.39
29.52
29.30
29.48
176,378
+0.76(+2.64%)
Aug 19, 2004
28.66
28.83
28.46
28.72
179,974
+0.40(+1.40%)
Aug 18, 2004
28.05
28.33
27.93
28.32
133,223
+0.42(+1.51%)
Aug 17, 2004
28.23
28.23
27.87
27.90
178,013
-0.48(-1.70%)
Aug 16, 2004
28.14
28.40
28.11
28.39
109,848
+0.01(+0.04%)
Aug 13, 2004
28.29
28.43
28.17
28.37
117,531
+0.45(+1.60%)
Aug 12, 2004
28.04
28.10
27.90
27.93
136,819
+0.47(+1.72%)
Aug 11, 2004
27.53
27.53
27.10
27.46
221,494
-0.75(-2.65%)
Aug 10, 2004
28.20
28.37
28.15
28.20
548,097
-0.40(-1.39%)
Aug 09, 2004
28.81
28.81
28.46
28.60
332,487
+0.15(+0.54%)
Aug 06, 2004
29.09
29.09
28.31
28.45
167,878
-0.76(-2.62%)
Aug 05, 2004
29.27
29.35
29.21
29.21
96,117
+0.04(+0.15%)
Aug 04, 2004
29.78
29.78
29.13
29.17
420,267
-0.29(-1.00%)
Aug 03, 2004
29.73
29.85
29.36
29.46
197,465
-0.43(-1.45%)
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
.