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 (%)
Jul 31, 2003
21.11
21.63
21.11
21.56
154,801
+1.00(+4.88%)
Jul 30, 2003
20.62
20.62
20.19
20.55
77,155
-0.92(-4.30%)
Jul 29, 2003
21.75
21.75
21.47
21.48
129,790
+1.63(+8.23%)
Jul 28, 2003
19.82
19.97
19.78
19.85
45,279
+0.67(+3.48%)
Jul 25, 2003
18.94
19.18
18.94
19.18
25,990
+0.36(+1.92%)
Jul 24, 2003
18.79
18.90
18.74
18.82
90,886
+0.35(+1.92%)
Jul 23, 2003
19.03
19.03
18.46
18.46
62,933
-0.62(-3.27%)
Jul 22, 2003
19.18
19.23
19.03
19.09
45,443
-0.21(-1.11%)
Jul 21, 2003
19.33
19.51
19.27
19.30
98,896
+0.09(+0.48%)
Jul 18, 2003
18.96
19.21
18.96
19.21
67,510
+0.49(+2.61%)
Jul 17, 2003
18.69
18.73
18.60
18.72
66,039
-0.12(-0.65%)
Jul 16, 2003
18.96
18.97
18.75
18.84
151,368
+0.15(+0.82%)
Jul 15, 2003
19.06
19.07
18.51
18.69
129,464
-0.38(-1.99%)
Jul 14, 2003
19.12
19.27
19.07
19.07
90,886
+0.41(+2.20%)
Jul 11, 2003
18.44
18.66
18.40
18.66
79,607
-0.10(-0.55%)
Jul 10, 2003
18.87
18.93
18.66
18.76
115,733
-0.29(-1.54%)
Jul 09, 2003
19.27
19.27
19.01
19.06
75,030
-0.08(-0.42%)
Jul 08, 2003
19.06
19.14
18.98
19.14
62,116
+0.21(+1.13%)
Jul 07, 2003
18.87
18.96
18.86
18.92
118,348
+0.68(+3.72%)
Jul 03, 2003
18.20
18.34
18.19
18.24
67,347
+0.34(+1.91%)
Jul 02, 2003
18.26
18.26
17.89
17.90
26,644
-0.30(-1.65%)
Jul 01, 2003
18.11
18.22
18.08
18.20
28,769
+0.03(+0.17%)
Jun 30, 2003
18.08
18.41
18.08
18.17
56,722
+0.21(+1.19%)
Jun 27, 2003
17.99
18.22
17.80
17.95
85,982
+0.11(+0.62%)
Jun 26, 2003
17.74
17.92
17.74
17.84
33,019
+0.10(+0.59%)
Jun 25, 2003
17.71
18.02
17.65
17.74
117,040
+0.09(+0.52%)
Jun 24, 2003
17.84
17.89
17.65
17.65
55,087
-0.23(-1.27%)
Jun 23, 2003
17.95
18.06
17.87
17.88
35,144
-0.17(-0.95%)
Jun 20, 2003
17.99
18.10
17.89
18.05
37,106
+0.18(+0.99%)
Jun 19, 2003
18.05
18.05
17.86
17.87
27,462
+0.01(+0.07%)
Jun 18, 2003
18.02
18.02
17.77
17.86
61,953
-0.11(-0.61%)
Jun 17, 2003
17.99
18.35
17.91
17.97
95,953
+0.13(+0.72%)
Jun 16, 2003
17.61
17.89
17.56
17.84
85,655
+0.24(+1.36%)
Jun 13, 2003
17.75
17.77
17.53
17.60
114,261
+0.31(+1.80%)
Jun 12, 2003
17.47
17.48
16.95
17.29
90,722
+0.35(+2.06%)
Jun 11, 2003
16.70
16.96
16.70
16.94
134,531
+0.24(+1.43%)
Jun 10, 2003
16.62
16.88
16.62
16.70
127,175
-0.10(-0.58%)
Jun 09, 2003
16.95
16.98
16.77
16.80
65,712
-0.27(-1.58%)
Jun 06, 2003
17.25
17.37
16.98
17.07
84,020
-0.33(-1.90%)
Jun 05, 2003
17.55
17.56
17.28
17.40
62,280
-0.92(-5.04%)
Jun 04, 2003
18.04
18.32
17.89
18.32
62,443
+0.35(+1.97%)
Jun 03, 2003
17.80
17.99
17.68
17.97
59,010
+0.17(+0.93%)
Jun 02, 2003
17.80
17.81
17.66
17.80
24,846
+0.67(+3.93%)
May 30, 2003
16.95
17.13
16.90
17.13
77,482
+0.21(+1.27%)
May 29, 2003
17.40
17.40
16.91
16.91
60,155
-0.72(-4.06%)
May 28, 2003
17.75
17.75
17.25
17.63
79,770
-0.11(-0.62%)
May 27, 2003
17.72
17.80
17.64
17.74
41,029
+0.18(+1.01%)
May 23, 2003
17.53
17.61
17.53
17.56
32,692
+0.27(+1.56%)
May 22, 2003
17.16
17.31
17.07
17.29
59,010
+0.60(+3.59%)
May 21, 2003
16.43
16.69
16.35
16.69
37,760
+0.22(+1.34%)
May 20, 2003
16.52
16.54
16.41
16.47
48,385
+0.05(+0.30%)
May 19, 2003
16.34
16.73
16.34
16.43
170,820
-0.40(-2.36%)
May 16, 2003
16.82
16.93
16.82
16.82
60,808
+0.03(+0.18%)
May 15, 2003
16.67
16.79
16.65
16.79
24,683
+0.20(+1.22%)
May 14, 2003
16.49
16.76
16.44
16.59
71,434
+0.17(+1.01%)
May 13, 2003
16.35
16.51
16.35
16.43
123,742
+0.12(+0.75%)
May 12, 2003
16.24
16.35
16.19
16.30
22,231
-0.06(-0.37%)
May 09, 2003
16.06
16.36
16.06
16.36
22,558
+0.37(+2.29%)
May 08, 2003
15.88
16.10
15.72
16.00
63,424
+0.15(+0.97%)
May 07, 2003
16.00
16.19
15.84
15.84
59,828
-0.11(-0.69%)
May 06, 2003
16.06
16.06
15.79
15.95
54,760
-0.23(-1.44%)
May 05, 2003
16.36
16.37
16.12
16.19
46,750
-0.18(-1.08%)
May 02, 2003
16.27
16.39
16.23
16.36
32,529
+0.09(+0.56%)
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
.