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 (%)
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%)
Mar 01, 2004
25.07
25.27
25.01
25.25
217,244
+0.31(+1.23%)
Feb 27, 2004
24.97
24.99
24.85
24.95
222,965
-0.13(-0.51%)
Feb 26, 2004
24.81
25.08
24.81
25.08
145,810
+0.15(+0.59%)
Feb 25, 2004
25.03
25.03
24.53
24.93
333,141
-0.53(-2.07%)
Feb 24, 2004
25.64
25.64
25.36
25.45
142,050
-0.33(-1.28%)
Feb 23, 2004
26.06
26.06
25.64
25.79
152,349
+0.46(+1.81%)
Feb 20, 2004
25.54
25.54
25.23
25.33
64,241
+0.21(+0.83%)
Feb 19, 2004
25.42
25.61
25.09
25.12
128,810
-0.25(-0.99%)
Feb 18, 2004
25.69
25.69
25.33
25.37
74,212
-0.69(-2.65%)
Feb 17, 2004
25.88
26.06
25.69
26.06
125,377
+0.76(+3.02%)
Feb 13, 2004
25.11
25.30
25.00
25.30
52,308
+0.18(+0.73%)
Feb 12, 2004
24.90
25.27
24.87
25.11
124,723
+0.15(+0.61%)
Feb 11, 2004
24.93
24.96
24.56
24.96
147,608
-0.06(-0.24%)
Feb 10, 2004
25.05
25.20
24.88
25.02
125,377
+0.07(+0.29%)
Feb 09, 2004
24.90
25.20
24.84
24.95
97,751
+0.31(+1.24%)
Feb 06, 2004
24.68
24.71
24.38
24.64
219,206
+0.18(+0.75%)
Feb 05, 2004
24.48
24.48
24.20
24.46
192,724
+0.05(+0.20%)
Feb 04, 2004
24.57
24.62
24.35
24.41
112,627
-0.30(-1.21%)
Feb 03, 2004
24.59
24.81
24.53
24.71
207,109
+0.56(+2.30%)
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
.