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 28, 2003
24.96
25.09
24.75
24.81
110,011
+1.22(+5.16%)
Nov 26, 2003
23.27
23.64
23.27
23.59
51,818
+0.50(+2.17%)
Nov 25, 2003
23.06
23.09
22.97
23.09
56,558
-0.31(-1.33%)
Nov 24, 2003
23.12
23.40
22.94
23.40
111,319
+0.27(+1.16%)
Nov 21, 2003
22.94
23.17
23.00
23.13
163,301
+0.19(+0.83%)
Nov 20, 2003
23.14
23.14
23.00
22.94
120,800
-0.67(-2.85%)
Nov 19, 2003
23.72
23.72
23.40
23.61
59,991
+0.17(+0.70%)
Nov 18, 2003
23.55
23.55
23.25
23.45
100,367
-0.08(-0.34%)
Nov 17, 2003
23.44
23.64
23.38
23.53
82,876
+0.28(+1.21%)
Nov 14, 2003
23.71
23.79
23.25
23.25
121,944
-0.25(-1.07%)
Nov 13, 2003
23.25
23.61
23.12
23.50
144,175
+0.19(+0.81%)
Nov 12, 2003
23.12
23.31
23.09
23.31
94,319
+0.28(+1.20%)
Nov 11, 2003
23.25
23.25
22.91
23.03
129,464
-0.95(-3.95%)
Nov 10, 2003
23.98
24.18
23.87
23.98
80,915
+0.25(+1.06%)
Nov 07, 2003
23.55
23.93
23.55
23.73
142,541
-0.01(-0.05%)
Nov 06, 2003
23.43
23.45
23.09
23.74
272,659
-0.82(-3.34%)
Nov 05, 2003
24.68
24.69
24.07
24.56
99,059
-0.51(-2.05%)
Nov 04, 2003
24.80
25.05
24.80
25.08
150,009
+0.92(+3.80%)
Nov 03, 2003
24.09
24.16
23.74
24.16
535,072
+1.13(+4.89%)
Oct 31, 2003
23.15
23.30
23.03
23.03
233,100
+0.24(+1.05%)
Oct 30, 2003
22.76
22.87
22.73
22.79
59,991
-0.30(-1.30%)
Oct 29, 2003
22.91
23.12
22.82
23.09
164,118
-0.21(-0.92%)
Oct 28, 2003
23.19
23.43
22.95
23.31
340,170
+0.56(+2.47%)
Oct 27, 2003
22.63
22.76
22.63
22.75
93,174
+1.15(+5.33%)
Oct 24, 2003
21.70
21.81
21.55
21.59
113,281
+0.20(+0.91%)
Oct 23, 2003
21.29
21.41
21.17
21.40
171,147
-0.38(-1.74%)
Oct 22, 2003
22.03
22.11
21.78
21.78
164,772
-0.54(-2.41%)
Oct 21, 2003
22.24
22.48
22.13
22.32
88,107
-0.43(-1.91%)
Oct 20, 2003
22.67
22.90
22.67
22.75
122,925
+0.40(+1.81%)
Oct 17, 2003
22.57
22.57
22.24
22.35
83,367
-0.44(-1.93%)
Oct 16, 2003
22.70
22.79
22.70
22.79
33,346
+0.14(+0.62%)
Oct 15, 2003
22.81
22.81
22.63
22.65
110,829
-0.26(-1.12%)
Oct 14, 2003
23.31
23.03
22.89
22.90
68,491
-0.41(-1.76%)
Oct 13, 2003
23.39
23.39
23.21
23.31
46,260
+0.04(+0.16%)
Oct 10, 2003
23.25
23.25
23.12
23.28
61,789
-0.10(-0.42%)
Oct 09, 2003
22.79
23.38
22.79
23.38
180,138
+0.89(+3.97%)
Oct 08, 2003
22.53
22.53
22.48
22.48
255,822
+0.12(+0.55%)
Oct 07, 2003
22.33
22.59
22.25
22.36
146,791
+0.32(+1.47%)
Oct 06, 2003
22.27
22.27
22.12
22.04
67,837
-0.29(-1.32%)
Oct 03, 2003
22.02
22.39
21.96
22.33
103,146
+0.73(+3.40%)
Oct 02, 2003
21.67
21.78
21.50
21.59
70,616
+0.48(+2.26%)
Oct 01, 2003
21.06
21.26
21.04
21.12
96,607
+0.09(+0.44%)
Sep 30, 2003
20.49
21.06
20.49
21.03
93,338
+0.44(+2.14%)
Sep 29, 2003
20.49
20.71
20.45
20.59
38,414
+0.15(+0.75%)
Sep 26, 2003
20.68
20.68
20.43
20.43
53,289
-0.18(-0.89%)
Sep 25, 2003
20.57
20.81
20.57
20.62
119,492
-0.28(-1.32%)
Sep 24, 2003
21.01
21.21
20.81
20.89
92,194
+0.62(+3.08%)
Sep 23, 2003
19.88
20.37
19.88
20.27
171,637
+0.46(+2.35%)
Sep 22, 2003
19.42
19.87
19.42
19.80
112,463
+0.23(+1.16%)
Sep 19, 2003
19.36
19.64
19.30
19.58
400,488
-0.64(-3.15%)
Sep 18, 2003
20.62
20.13
19.85
20.21
249,120
-0.41(-1.99%)
Sep 17, 2003
20.43
20.73
20.38
20.62
153,656
-0.98(-4.53%)
Sep 16, 2003
20.92
21.62
21.41
21.60
68,164
+0.69(+3.28%)
Sep 15, 2003
21.00
21.00
20.87
20.92
40,539
-0.43(-2.03%)
Sep 12, 2003
21.40
21.41
21.34
21.35
57,866
+0.06(+0.29%)
Sep 11, 2003
21.40
21.53
21.29
21.29
75,684
-0.10(-0.49%)
Sep 10, 2003
21.41
21.50
21.29
21.39
71,270
-0.02(-0.09%)
Sep 09, 2003
21.63
21.72
21.26
21.41
145,973
-0.75(-3.39%)
Sep 08, 2003
22.18
22.39
22.05
22.16
200,080
-0.75(-3.26%)
Sep 05, 2003
22.94
23.03
22.89
22.91
100,203
+0.12(+0.54%)
Sep 04, 2003
22.43
22.79
22.36
22.79
157,253
+0.43(+1.92%)
Sep 03, 2003
22.30
22.54
22.21
22.36
223,619
-0.56(-2.43%)
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
.